湧德 (3689)-新光券商分點個股進出

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

湧德

(3689)

可現股當沖

股價
62.9
漲跌
▼1.8
漲幅
-2.78%
成交量
2,102張
產業
上櫃電子零組件類股
171人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

湧德 (3689)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/18	15.1	63.20	14	63.36	62.90	1	6,039	0.02%
2024/04/17	12.1	64.67	9.3	64.82	64.70	2.8	6,011	0.05%
2024/04/16	12.3	64.87	18	64.24	64.00	-5.7	5,993	-0.09%
2024/04/15	19	66.85	25	66.99	66.50	-6	5,980	-0.10%
2024/04/12	5.3	69.19	5	69.14	68.60	0.3	5,983	0.01%
2024/04/11	15.3	69.25	16	69.02	68.90	-0.7	5,976	-0.01%
2024/04/10	7.5	70.68	12	70.52	70.20	-4.5	5,960	-0.08%
2024/04/09	12.2	71.05	38.2	70.60	70.50	-26	5,947	-0.44%
2024/04/08	21.5	71.81	33	71.89	71.90	-11.5	5,914	-0.19%
2024/04/03	40.1	73.82	4	73.85	73.60	36.1	5,870	0.61%
2024/04/02	82.6	76.45	71.3	76.51	74.90	11.3	5,860	0.19%
2024/04/01	204.4	79.10	94.9	79.40	78.40	109.5	5,782	1.89%	大買/鉅額交易
2024/03/29	36	76.16	70.2	76.46	76.20	-34.2	5,618	-0.61%
2024/03/28	25.3	75.52	63	74.99	74.40	-37.7	5,566	-0.68%
2024/03/27	28.2	74.43	41	73.89	74.00	-12.8	5,519	-0.23%
2024/03/26	72.5	76.77	50	75.79	74.40	22.5	5,490	0.41%
2024/03/25	43	78.35	24.8	78.77	78.50	18.2	5,376	0.34%
2024/03/22	38	77.20	48.4	77.58	77.10	-10.4	5,312	-0.20%
2024/03/21	18	76.19	32	76.38	76.30	-14	5,260	-0.27%
2024/03/20	25	76.05	32	76.10	75.00	-7	5,228	-0.13%
2024/03/19	71.1	76.05	126.1	76.28	75.80	-55	5,188	-1.06%	大賣/
2024/03/18	52.4	72.98	34	72.92	74.10	18.4	5,094	0.36%
2024/03/15	150.2	73.71	150.3	73.78	71.30	-0.1	5,043	0.00%	大買/大賣/
2024/03/14	70.3	76.92	30	78.15	75.90	40.3	4,935	0.82%
2024/03/13	116	77.05	93.1	77.65	78.00	23	4,883	0.47%	大買/
2024/03/12	80.7	78.75	77.2	79.26	78.60	3.5	4,828	0.07%
2024/03/11	219.6	78.78	84	78.52	77.10	135.6	4,694	2.89%	大買/鉅額交易
2024/03/08	152.3	78.01	289.6	78.63	78.00	-137.3	4,547	-3.02%	大買/大賣/鉅額交易
2024/03/07	332.3	86.89	250.2	85.67	81.70	82.1	4,256	1.93%	大買/大賣/
2024/03/06	341	86.16	300.5	86.61	88.50	40.5	3,827	1.06%	大買/大賣/
2024/03/05	248.4	80.44	177.4	80.53	84.30	71.1	3,234	2.20%	大買/大賣/
2024/03/04	218.6	77.72	179.3	78.25	76.70	39.3	2,976	1.32%	大買/大賣/
2024/03/01	40.7	75.47	89.2	75.74	75.00	-48.5	2,689	-1.80%
2024/02/29	133.6	76.43	64.3	76.61	75.90	69.3	2,594	2.67%	大買/
2024/02/27	127.1	74.38	140.1	74.63	76.70	-12.9	2,399	-0.54%	大買/大賣/
2024/02/26	278.3	74.62	173.6	74.68	73.60	104.7	2,114	4.95%	大買/大賣/鉅額交易
2024/02/23	91	73.42	221.9	74.19	75.40	-130.9	1,794	-7.29%	大賣/鉅額交易
2024/02/22	251.6	66.24	159.7	67.09	68.60	91.9	1,517	6.05%	大買/大賣/
2024/02/21	73	62.63	85.4	63.21	64.70	-12.4	1,147	-1.08%
2024/02/20	6.2	59.08	29	59.37	58.90	-22.8	1,027	-2.22%
2024/02/19	25	59.51	14	59.46	59.20	11	1,043	1.05%
2024/02/16	12	58.78	14	57.81	58.70	-2	1,066	-0.19%
2024/02/15	2	55.65	2	55.40	56.20	0	1,114	0.00%
2024/02/05	1	55.70	1	55.90	55.90	0	1,130	0.00%
2024/02/02	0.1	56.58	0	0.00	55.80	0.1	1,134	0.01%
2024/02/01	0	0.00	9	56.43	57.00	-9	1,152	-0.79%
2024/01/31	1	56.30	20	56.51	56.30	-19	1,160	-1.64%
2024/01/30	0	56.90	4	56.95	56.70	-4	1,172	-0.34%
2024/01/29	0	0.00	8	57.00	57.20	-8	1,184	-0.68%
2024/01/26	0	56.80	6	56.82	56.70	-6	1,206	-0.50%
2024/01/25	1	56.70	11	56.80	56.70	-10	1,220	-0.82%
2024/01/24	1	56.90	23	56.97	56.80	-22	1,220	-1.80%
2024/01/23	2	56.05	0	55.80	56.00	2	1,218	0.16%
2024/01/22	0	0.00	1	56.30	56.30	-1	1,220	-0.08%
2024/01/19	0	55.73	0	0.00	55.90	0	1,220	0.00%
2024/01/18	2	54.90	3	55.73	56.20	-1	1,225	-0.08%
2024/01/17	9	55.60	0	0.00	55.30	9	1,226	0.73%
2024/01/16	8	55.96	1	56.20	55.80	7	1,231	0.57%
2024/01/11	11	54.82	0	0.00	55.80	11	1,243	0.88%
2024/01/10	5	54.60	3	54.77	54.90	2	1,253	0.16%
2024/01/09	6	54.80	1	54.80	54.80	5	1,266	0.39%
2024/01/08	6	54.90	5	55.04	55.00	1	1,267	0.08%
2024/01/05	2	56.90	0	0.00	56.80	2	1,253	0.16%
2024/01/04	1	57.00	2	56.90	57.30	-1	1,256	-0.08%
2024/01/03	0	0.00	10	57.10	57.30	-10	1,270	-0.79%
2024/01/02	0	0.00	1	57.20	57.40	-1	1,282	-0.08%
2023/12/29	0	0.00	1	56.90	57.00	-1	1,288	-0.08%
2023/12/28	10	58.00	4	57.10	56.80	6	1,305	0.46%
2023/12/27	5	56.48	3	56.70	56.60	2	1,318	0.15%
2023/12/26	2.2	55.71	1	55.80	55.70	1.2	1,323	0.09%
2023/12/25	8	55.54	3	55.57	55.40	5	1,329	0.38%
2023/12/22	8	55.60	9	55.50	55.60	-1	1,340	-0.07%
2023/12/21	2	56.20	0.2	56.56	56.20	1.8	1,347	0.14%
2023/12/20	6	56.58	1	56.30	56.40	5	1,356	0.37%
2023/12/19	4	56.00	24.4	56.05	56.70	-20.4	1,369	-1.49%
2023/12/18	3	56.43	3	56.43	56.40	0	1,425	0.00%
2023/12/15	12	56.66	12	57.15	56.70	0	1,464	0.00%
2023/12/14	10.1	56.41	13	56.93	56.70	-2.9	1,520	-0.19%
2023/12/13	6.1	56.57	12	56.77	56.70	-5.9	1,517	-0.39%
2023/12/12	11.1	56.34	2.1	56.69	56.40	9	1,533	0.59%
2023/12/11	9.3	56.78	15	57.00	56.50	-5.7	1,541	-0.37%
2023/12/08	8	57.05	9	57.21	57.10	-1	1,543	-0.06%
2023/12/07	55.8	57.09	31.1	57.16	56.70	24.7	1,554	1.59%
2023/12/06	26.1	60.99	9	61.18	60.70	17.1	1,515	1.13%
2023/12/05	15	60.85	2.2	61.28	60.90	12.8	1,522	0.84%
2023/12/04	12.2	62.61	4	63.30	61.80	8.2	1,546	0.53%
2023/12/01	7	62.97	24	63.13	62.70	-17	1,532	-1.11%
2023/11/30	10	62.68	16	62.43	62.20	-6	1,524	-0.40%
2023/11/29	31.1	62.54	35	62.20	61.60	-3.9	1,526	-0.26%
2023/11/28	28	61.70	16	61.23	62.00	12	1,463	0.82%
2023/11/27	3	58.40	65	58.91	58.30	-62	1,427	-4.34%
2023/11/24	10	59.85	8	59.66	59.50	2	1,447	0.14%
2023/11/22	6.1	59.73	13	59.94	59.20	-6.9	1,508	-0.46%
2023/11/21	5	59.02	6.1	58.88	59.40	-1.1	1,538	-0.07%
2023/11/20	18.5	58.46	2	58.95	58.40	16.5	1,654	0.99%
2023/11/17	8	58.75	10	58.74	58.60	-2	1,832	-0.11%
2023/11/16	15	59.89	24	59.87	59.30	-9	1,982	-0.45%
2023/11/15	76	60.45	85	60.69	60.60	-9	2,149	-0.42%
2023/11/14	85	59.45	63.2	59.82	60.00	21.9	2,358	0.93%
2023/11/13	1	55.52	8	56.33	56.40	-7	2,718	-0.26%
2023/11/10	0	0.00	0	55.10	55.00	0	2,979	0.00%
2023/11/09	6	55.58	14	55.69	55.60	-8	3,046	-0.26%
2023/11/08	0	0.00	3	54.83	54.50	-3	3,064	-0.10%
2023/11/07	1.2	53.69	3	54.37	54.40	-1.9	3,120	-0.06%
2023/11/06	61	53.71	2	54.00	53.60	59	3,210	1.84%
2023/11/03	17	53.70	5.4	52.99	53.00	11.6	3,269	0.36%
2023/11/02	4	52.40	7	52.54	52.80	-3	3,352	-0.09%
2023/11/01	0	51.00	3	50.87	51.50	-3	3,570	-0.08%
2023/10/31	0	51.01	1	51.60	50.10	-1	3,683	-0.03%
2023/10/30	1	51.00	13	50.73	51.00	-12	3,769	-0.32%
2023/10/27	6	50.22	5	50.70	50.20	1	3,841	0.03%
2023/10/26	3	50.09	1	49.75	49.75	2	3,999	0.05%
2023/10/25	0	50.50	3	51.33	51.10	-3	4,110	-0.07%
2023/10/24	8	50.10	2	50.03	50.40	6	4,195	0.14%
2023/10/23	7	50.37	8	50.33	49.85	-1	4,463	-0.02%
2023/10/20	2	49.06	1	49.00	49.60	1	4,771	0.02%
2023/10/19	1	49.62	0	0.00	50.30	1	4,945	0.02%
2023/10/18	4.3	49.90	1	50.40	49.50	3.3	5,060	0.06%
2023/10/17	1.4	50.72	0	0.00	50.80	1.4	5,077	0.03%
2023/10/16	11	51.90	32	52.25	52.00	-21	5,099	-0.41%
2023/10/13	31	52.49	23	52.77	52.50	8	5,240	0.15%
2023/10/12	12	53.31	12	53.53	53.50	0	5,378	0.00%
2023/10/11	28	53.18	41	53.32	52.90	-13	5,400	-0.24%
2023/10/06	3	55.37	8	55.10	54.50	-5	5,409	-0.09%
2023/10/05	26	56.12	29.2	56.46	56.00	-3.2	5,420	-0.06%
2023/10/04	43	55.60	21.3	55.81	55.60	21.8	5,448	0.40%
2023/10/03	22	57.24	2	57.05	56.80	20	5,491	0.36%
2023/10/02	5.1	59.26	7	59.44	59.20	-2	5,528	-0.04%
2023/09/28	10	58.87	7	58.81	58.80	3	5,592	0.05%
2023/09/27	34	58.11	36.1	58.21	58.40	-2.1	5,636	-0.04%
2023/09/26	24.1	59.40	24	59.54	58.50	0.1	5,670	0.00%
2023/09/25	8	60.34	7	60.50	60.50	1	5,661	0.02%
2023/09/22	10	60.65	5.1	60.87	60.40	4.9	5,652	0.09%
2023/09/21	53.1	60.70	57	60.70	61.30	-3.9	5,635	-0.07%
2023/09/20	55	62.24	39	62.35	62.50	16	5,571	0.29%
2023/09/19	48.1	62.23	38.5	62.31	61.20	9.6	5,537	0.17%
2023/09/18	5.1	60.99	12	60.64	60.30	-6.9	5,473	-0.13%
2023/09/15	11.1	60.91	7.1	61.14	61.30	4	5,462	0.07%
2023/09/14	6.1	60.85	18	60.61	60.90	-11.9	5,444	-0.22%
2023/09/13	9	58.79	11	58.75	59.00	-2	5,426	-0.04%
2023/09/12	8.1	57.34	7	57.81	57.80	1.1	5,418	0.02%
2023/09/11	12.1	58.97	18	58.41	58.60	-5.9	5,409	-0.11%
2023/09/08	12	60.49	19	60.61	60.10	-7	5,389	-0.13%
2023/09/07	10.5	61.19	25.3	60.88	60.90	-14.8	5,373	-0.28%
2023/09/06	19	60.39	20	60.19	59.80	-1	5,336	-0.02%
2023/09/05	11	60.85	5	60.62	60.80	6	5,319	0.11%
2023/09/04	15.3	59.60	13	59.77	59.80	2.3	5,312	0.04%
2023/09/01	10	61.04	9.1	60.77	60.10	0.9	5,286	0.02%
2023/08/31	10	60.42	11	60.84	60.90	-1	5,270	-0.02%
2023/08/30	18	60.59	19	60.64	60.70	-1	5,260	-0.02%
2023/08/29	29	59.27	32.1	59.24	59.70	-3.1	5,223	-0.06%
2023/08/28	20.1	57.34	56	57.01	57.80	-35.9	5,183	-0.69%
2023/08/25	24.7	59.48	24	59.60	58.20	0.7	5,137	0.01%
2023/08/24	99.4	59.99	245	59.44	59.70	-145.7	5,084	-2.86%	大賣/鉅額交易
2023/08/23	152.6	61.16	58.3	61.21	60.30	94.3	4,948	1.90%	大買/
2023/08/22	107.1	66.88	99	66.43	67.00	8.1	4,756	0.17%	大買/
2023/08/21	123.2	67.41	291.1	67.94	67.60	-167.9	4,585	-3.66%	大買/大賣/鉅額交易
2023/08/18	206.4	68.65	174.2	69.01	65.00	32.2	4,392	0.73%	大買/大賣/
2023/08/17	446.3	69.58	340.3	69.64	72.20	105.9	4,131	2.56%	大買/大賣/鉅額交易
2023/08/16	208.1	64.79	305.1	65.67	68.00	-97.1	3,691	-2.63%	大買/大賣/
2023/08/15	25	62.08	53	61.90	61.90	-28	3,414	-0.82%
2023/08/14	31	60.25	36.1	60.44	60.40	-5.1	3,345	-0.15%
2023/08/11	20	60.71	41	60.25	60.60	-21	3,299	-0.64%
2023/08/10	53	61.46	53	61.27	61.00	0	3,239	0.00%
2023/08/09	78	61.31	59	61.35	60.00	19	3,136	0.61%
2023/08/08	83	61.94	104	61.66	61.40	-21	3,071	-0.68%	大賣/
2023/08/07	130	64.15	108.3	63.58	64.60	21.7	2,971	0.73%	大買/大賣/
2023/08/04	39	60.35	66	61.91	62.40	-27	2,740	-0.99%
2023/08/02	46.1	58.12	35.1	57.62	56.80	11	2,630	0.42%
2023/08/01	83.1	61.83	31.6	61.88	60.30	51.4	2,560	2.01%
2023/07/31	109.1	65.56	124.3	65.71	65.60	-15.3	2,500	-0.61%	大買/大賣/
2023/07/28	145.6	63.88	56	63.78	64.00	89.6	2,337	3.83%	大買/
2023/07/27	220.1	61.38	65.1	61.64	62.60	155.1	2,218	6.99%	大買/鉅額交易
2023/07/26	131.2	62.47	155.1	61.64	60.10	-23.8	2,129	-1.12%	大買/大賣/
2023/07/25	196.2	60.21	288.1	60.34	62.00	-91.9	1,853	-4.96%	大買/大賣/
2023/07/24	138.1	57.42	107.4	57.21	58.00	30.7	1,536	2.00%	大買/大賣/
2023/07/21	79	53.94	90	53.64	54.60	-11	1,357	-0.81%
2023/07/20	27	50.51	44	50.24	50.10	-17	1,242	-1.37%
2023/07/19	28	48.52	41.1	48.69	48.20	-13.1	1,211	-1.08%
2023/07/18	177	51.26	68.1	51.22	49.35	108.9	1,178	9.24%	大買/鉅額交易
2023/07/17	105	52.93	140	52.94	54.80	-35	1,033	-3.39%	大買/大賣/
2023/07/14	8	49.92	4	49.86	49.85	4	886	0.45%
2023/07/13	11	49.46	13	49.51	49.00	-2	858	-0.23%
2023/07/12	12	49.13	14	49.07	49.10	-2	829	-0.24%
2023/07/11	32	48.58	4	48.50	48.50	28	804	3.48%
2023/07/10	40.1	49.58	24	49.31	49.40	16.1	771	2.09%
2023/07/07	49	49.32	25	49.31	49.45	24	711	3.38%
2023/07/06	22	48.95	61	48.95	48.20	-39	650	-5.99%
2023/07/05	16.6	48.15	15	47.83	48.40	1.6	576	0.28%
2023/07/04	38.1	46.32	72	46.10	47.00	-33.9	536	-6.32%
2023/07/03	1	44.20	0	0.00	44.00	1	489	0.20%
2023/06/30	0	0.00	3	42.70	42.75	-3	481	-0.62%
2023/06/29	2	42.45	0	0.00	42.45	2	485	0.41%
2023/06/28	7	42.07	2	42.35	42.35	5	484	1.03%
2023/06/27	13	42.41	1	43.40	41.95	12	485	2.47%
2023/06/26	1	43.55	0	0.00	43.70	1	478	0.21%
2023/06/21	1	43.80	1	43.30	44.05	0	497	0.00%
2023/06/20	2	43.15	1	43.20	43.10	1	499	0.20%
2023/06/19	3	43.25	16	43.17	43.20	-13	505	-2.57%
2023/06/16	25	43.63	0	0.00	43.45	25	508	4.92%
2023/06/15	3	44.23	0	0.00	44.20	3	501	0.60%
2023/06/14	15	43.78	5	43.82	43.50	10	488	2.05%
2023/06/13	10	42.55	10	42.60	42.60	0	485	0.00%
2023/06/12	10	42.50	1	42.50	42.65	9	486	1.85%
2023/06/09	0	0.00	15	43.29	43.10	-15	488	-3.07%
2023/06/08	4.1	42.50	0	0.00	42.20	4.1	492	0.83%
2023/06/07	11	43.20	0	0.00	43.15	11	487	2.26%
2023/06/06	2	43.28	23.1	43.01	43.20	-21.1	487	-4.32%
2023/06/05	51	43.54	59.1	43.84	43.70	-8.1	489	-1.64%
2023/06/02	19	42.61	27	42.39	42.40	-8	484	-1.65%
2023/06/01	21	42.56	1	42.25	42.65	20	491	4.07%
2023/05/31	12	41.78	9	41.76	41.80	3	503	0.60%
2023/05/30	7.1	41.57	2	41.65	41.30	5.1	497	1.02%
2023/05/29	2	41.25	5.3	41.04	41.25	-3.3	490	-0.67%
2023/05/26	0	0.00	5	40.80	40.40	-5	485	-1.03%
2023/05/25	7	41.18	5	41.05	40.90	2	482	0.41%
2023/05/24	11.1	41.43	31	41.14	41.25	-20	480	-4.16%
2023/05/23	19	41.04	45	41.02	41.05	-26	477	-5.44%
2023/05/22	49	41.05	33.1	40.43	41.30	16	472	3.38%
2023/05/19	7	39.41	6	39.63	39.50	1	453	0.22%
2023/05/18	2	39.48	1	39.65	39.75	1	452	0.22%
2023/05/17	0.1	39.45	7	39.39	39.50	-7	448	-1.55%
2023/05/16	13	39.54	30	39.50	39.30	-17	444	-3.83%
2023/05/15	1	39.00	11	39.19	39.05	-10	438	-2.28%
2023/05/12	5	39.11	29	39.33	39.00	-24	436	-5.50%
2023/05/11	13	38.48	3	38.55	38.05	10	430	2.33%
2023/05/10	5	39.09	56	39.01	39.00	-51	422	-12.07%
2023/05/09	6	39.58	54	39.67	39.65	-48	419	-11.43%
2023/05/08	90	39.37	71	39.07	39.90	19	410	4.63%
2023/05/05	45	38.69	11	39.14	38.45	34	387	8.78%
2023/05/04	5	38.16	0	0.00	38.15	5	371	1.35%
2023/05/03	4	38.45	6	38.47	38.30	-2	373	-0.54%
2023/05/02	0	0.00	3	38.40	38.55	-3	373	-0.80%
2023/04/28	4	37.96	0	0.00	38.00	4	371	1.08%
2023/04/27	0	38.50	0	0.00	37.75	0	371	0.00%
2023/04/26	0	0.00	1	36.95	37.85	-1	371	-0.27%
2023/04/25	1	37.10	0	0.00	37.15	1	369	0.27%
2023/04/24	0	38.07	0	0.00	37.85	0	363	0.00%
2023/04/21	2	37.45	1	37.50	37.45	1	361	0.28%
2023/04/20	1	38.35	9	38.30	38.30	-8	357	-2.24%
2023/04/19	0.1	38.77	0	0.00	38.80	0.1	352	0.02%
2023/04/18	1	38.95	2	39.20	39.15	-1	348	-0.29%
2023/04/17	2	38.85	2	39.00	38.90	0	343	0.00%
2023/04/14	8	39.10	4	39.23	39.00	4	340	1.18%
2023/04/13	1	38.85	4	39.15	39.00	-3	335	-0.89%
2023/04/12	0	39.20	3	39.25	39.15	-3	330	-0.91%
2023/04/11	2	39.20	19	39.03	39.20	-17	327	-5.20%
2023/04/10	18.1	38.26	4	38.36	38.45	14.1	316	4.45%
2023/04/07	23	38.73	12.1	39.01	38.30	10.9	312	3.49%
2023/04/06	2	37.45	20	37.47	37.45	-18	298	-6.02%
2023/03/31	2.1	37.65	0	0.00	37.65	2.1	298	0.69%
2023/03/30	1	37.95	2	37.55	37.85	-1	296	-0.34%
2023/03/29	0.1	37.45	1	37.35	37.30	-0.9	290	-0.30%
2023/03/28	2	36.85	3	37.05	36.85	-1	294	-0.34%
2023/03/27	3	37.77	21	37.60	37.50	-18	289	-6.22%
2023/03/24	50	38.36	15	38.07	37.85	35	286	12.23%
2023/03/23	6	37.45	4	37.50	37.25	2	266	0.75%
2023/03/22	3	37.40	4	37.08	37.35	-1	261	-0.38%
2023/03/21	2	36.70	7	36.64	36.70	-5	253	-1.97%
2023/03/20	0	0.00	2	36.10	36.10	-2	252	-0.79%
2023/03/16	5	35.80	34	35.69	35.60	-29	288	-10.04%
2023/03/15	16	36.62	0	0.00	36.40	16	287	5.58%
2023/03/14	8	36.39	2	36.55	36.70	6	283	2.11%
2023/03/13	1	35.60	39	36.01	36.55	-38	279	-13.61%
2023/03/10	35	35.81	3	35.70	35.85	32	270	11.84%
2023/03/09	3	36.55	20	36.50	36.50	-17	265	-6.39%
2023/03/08	16	36.79	15	37.02	37.10	1	264	0.38%
2023/03/07	35	36.79	11	36.51	36.85	24	256	9.35%
2023/03/06	4	36.51	0	0.00	36.35	4	246	1.62%
2023/03/03	6	35.44	1.1	35.54	35.65	4.9	232	2.12%
2023/03/02	0	34.93	11	34.98	34.90	-11	212	-5.17%
2023/03/01	0	36.50	0	0.00	34.85	0	210	0.00%
2023/02/24	0	35.50	56	34.77	34.80	-56	212	-26.40%
2023/02/23	14	35.25	4	35.11	35.20	10	215	4.65%
2023/02/22	26	34.86	11.1	34.81	34.80	14.9	216	6.89%
2023/02/21	10	34.95	5	34.95	35.05	5	218	2.29%
2023/02/20	16	34.47	0	0.00	34.55	16	216	7.40%
2023/02/17	4	34.69	1	34.80	34.55	3	214	1.40%
2023/02/16	1	34.70	13	34.56	34.70	-12	213	-5.61%
2023/02/15	0	0.00	1	33.90	33.90	-1	213	-0.47%
2023/02/13	1	33.10	0	0.00	33.25	1	214	0.47%
2023/02/10	1	33.50	10	33.60	33.40	-9	215	-4.17%
2023/02/09	0	0.00	5	33.79	33.75	-5	216	-2.31%
2023/02/08	2	34.15	0	0.00	34.10	2	217	0.92%
2023/02/07	3	34.00	13	33.88	33.85	-10	215	-4.64%
2023/02/06	4	34.00	0	0.00	34.00	4	216	1.85%
2023/02/03	1.1	34.02	0	0.00	34.00	1.1	217	0.51%
2023/02/02	5	34.23	0	0.00	34.25	5	215	2.32%
2023/02/01	0.1	34.00	1	33.90	34.05	-0.9	213	-0.42%
2023/01/31	0	0.00	1	33.30	33.35	-1	211	-0.47%
2023/01/30	6	32.88	0	0.00	32.85	6	211	2.83%
2023/01/17	0	32.55	0	0.00	32.25	0	211	0.00%
2023/01/13	0	32.39	1	32.35	32.20	-1	213	-0.46%
2023/01/11	0	32.40	0	0.00	32.35	0	215	0.00%
2023/01/10	2	32.30	0	0.00	32.30	2	216	0.92%
2023/01/09	2	32.40	1	32.50	32.50	1	218	0.46%
2023/01/06	4	32.43	1	32.40	32.40	3	218	1.37%
2023/01/05	0	0.00	0	32.50	32.40	0	229	-0.01%
2023/01/04	0	32.50	0	0.00	32.40	0	235	0.00%
2022/12/29	0	31.80	4	32.08	31.95	-4	238	-1.67%
2022/12/28	2	32.50	0	0.00	32.40	2	240	0.83%
2022/12/27	2	33.10	1	33.10	33.15	1	240	0.42%
2022/12/22	0	0.00	1	32.65	32.65	-1	246	-0.41%
2022/12/21	1	32.40	3	32.65	32.50	-2	250	-0.80%
2022/12/20	4	32.13	1	32.75	32.25	3	250	1.20%
2022/12/19	2	33.40	0	0.00	33.40	2	258	0.78%
2022/12/16	3	34.00	0	0.00	33.85	3	260	1.15%
2022/12/15	0	34.30	2	34.30	34.60	-2	257	-0.77%
2022/12/14	4	33.70	30	33.94	34.30	-26	255	-10.16%
2022/12/13	3	33.80	1	34.00	33.70	2	254	0.79%
2022/12/12	2	33.90	7	33.93	33.95	-5	253	-1.97%
2022/12/09	32.1	34.91	26	34.91	34.25	6	251	2.40%
2022/12/08	15	34.18	16	33.94	34.55	-1	228	-0.44%
2022/12/07	0	0.00	6	32.77	31.90	-6	213	-2.81%
2022/12/05	0	0.00	3	33.63	33.60	-3	213	-1.41%
2022/12/02	0	0.00	1	33.70	33.35	-1	215	-0.47%
2022/12/01	10	33.41	1	33.80	33.40	9	218	4.12%
2022/11/30	1	32.70	3	32.97	33.35	-2	226	-0.88%
2022/11/29	3	31.60	2	32.18	32.20	1	238	0.42%
2022/11/28	3	31.72	0	0.00	31.75	3	239	1.25%
2022/11/23	1	32.10	0	0.00	32.30	1	245	0.41%
2022/11/21	0	0.00	48	32.73	32.45	-48	254	-18.89%
2022/11/18	4	32.30	1	32.70	32.20	3	250	1.20%
2022/11/17	40	32.08	4	32.15	32.25	36	249	14.42%
2022/11/16	2	31.45	0	0.00	31.45	2	248	0.81%
2022/11/14	0	31.48	0	0.00	31.40	0	258	0.00%
2022/11/10	1	31.05	0	0.00	31.15	1	270	0.37%
2022/11/09	2	31.60	0	0.00	31.60	2	278	0.72%
2022/11/08	1	31.55	0	0.00	31.55	1	289	0.34%
2022/11/04	7	31.19	12	31.16	31.40	-5	308	-1.62%
2022/11/03	5	30.71	0	0.00	30.75	5	310	1.61%
2022/10/19	2	30.00	0	0.00	29.95	2	368	0.54%
2022/10/18	6	29.83	6	29.80	29.95	0	374	0.00%
2022/10/17	3	28.60	2	29.20	29.50	1	381	0.26%
2022/10/14	0	0.00	2	29.88	29.75	-2	390	-0.51%
2022/10/13	2	29.03	26	29.08	28.75	-24	401	-5.98%
2022/10/12	0	0.00	1	30.60	30.50	-1	395	-0.25%
2022/10/11	20	30.31	0	0.00	30.00	20	400	5.00%
2022/10/06	1	31.35	0	31.60	31.40	1	426	0.23%
2022/10/05	4	31.79	1	32.00	31.35	3	430	0.70%
2022/10/04	0	31.55	3	31.58	31.75	-3	439	-0.68%
2022/10/03	1	30.45	2	30.70	30.85	-1	448	-0.22%
2022/09/30	11	29.43	10	29.68	30.50	1	472	0.21%
2022/09/29	1	30.10	2	30.55	30.15	-1	482	-0.21%
2022/09/28	4	30.04	1	30.15	29.80	3	485	0.62%
2022/09/27	0	0.00	2	30.50	30.80	-2	491	-0.41%
2022/09/26	5	30.43	1	30.51	30.30	4	502	0.80%
2022/09/23	1	33.26	10	33.30	33.30	-9	524	-1.71%
2022/09/15	0	35.00	4	35.05	34.65	-4	549	-0.73%
2022/09/14	1	34.70	1	34.50	34.70	0	555	0.00%
2022/09/13	0	0.00	11	34.95	35.05	-11	560	-1.96%
2022/09/12	0	0.00	95	34.14	34.25	-95	573	-16.56%
2022/09/08	27	34.38	0	0.00	34.50	27	582	4.63%
2022/09/07	8	34.11	0	0.00	33.80	8	594	1.34%
2022/09/06	41	34.63	1	34.55	34.60	40	656	6.09%
2022/09/05	38	36.12	15	36.00	35.50	23	652	3.52%
2022/09/01	4	38.15	1	37.90	37.85	3	653	0.46%
2022/08/30	0	0.00	2	38.40	38.40	-2	670	-0.30%
2022/08/29	5	37.93	0	0.00	37.80	5	673	0.74%
2022/08/26	0	0.00	1	39.10	39.00	-1	671	-0.15%
2022/08/25	2	38.53	4	38.75	38.85	-2	672	-0.30%
2022/08/24	3	38.43	1	38.65	38.30	2	693	0.29%
2022/08/23	1	38.25	1	38.60	38.45	0	697	0.00%
2022/08/22	3	39.12	3	38.67	38.65	0	698	0.00%
2022/08/19	1	39.30	0	0.00	39.20	1	697	0.14%
2022/08/18	0	0.00	76	39.13	39.35	-76	696	-10.92%
2022/08/17	1	38.30	0	0.00	38.50	1	688	0.15%
2022/08/15	0	0.00	2	38.25	38.55	-2	682	-0.29%
2022/08/12	4	38.05	1	37.85	38.05	3	673	0.45%
2022/08/11	3	37.57	0	0.00	37.65	3	665	0.45%
2022/08/10	0	0.00	2	37.25	37.45	-2	668	-0.30%
2022/08/09	7	36.82	0	0.00	36.80	7	674	1.04%
2022/08/08	0	0.00	3	36.75	37.35	-3	684	-0.44%
2022/08/05	61	37.32	30	37.03	36.35	31	681	4.55%
2022/08/04	15	35.79	15	35.71	35.90	0	665	0.00%
2022/08/03	13	36.17	17	36.32	36.15	-4	666	-0.60%
2022/08/02	14	37.14	0	0.00	36.85	14	668	2.09%
2022/08/01	2	37.95	0	0.00	38.15	2	678	0.29%
2022/07/28	0	0.00	3	38.00	37.75	-3	685	-0.44%
2022/07/27	46	38.15	0	0.00	38.15	46	688	6.68%
2022/07/26	44	37.94	0	38.20	37.65	44	687	6.40%
2022/07/25	2	38.01	11.3	38.89	38.90	-9.2	687	-1.34%
2022/07/22	24	38.40	23	38.36	38.15	1	687	0.15%
2022/07/21	0	0.00	6	38.15	38.30	-6	697	-0.86%
2022/07/20	5	37.60	5	37.71	37.65	0	694	0.00%
2022/07/19	5	36.12	11	36.11	36.35	-6	705	-0.85%
2022/07/18	26	35.98	30	36.08	36.05	-4	713	-0.56%
2022/07/15	46	37.50	13	37.57	37.70	33	716	4.61%
2022/07/14	11	37.19	2	37.60	37.30	9	712	1.26%
2022/07/12	5	36.51	1	36.40	36.05	4	725	0.55%
2022/07/11	4	37.20	4	37.30	37.45	0	739	0.00%
2022/07/08	9	38.10	4	37.68	37.75	5	739	0.68%
2022/07/07	0	0.00	1	37.30	38.50	-1	726	-0.14%
2022/07/06	12	38.50	0	0.00	38.30	12	748	1.60%
2022/07/04	6	38.35	13	38.44	38.20	-7	813	-0.86%
2022/07/01	16	38.30	245	38.51	38.15	-229	879	-26.03%	大賣/鉅額交易
2022/06/30	0	0.00	3	41.78	42.35	-3	933	-0.32%
2022/06/28	0	0.00	22	43.16	43.75	-22	940	-2.34%
2022/06/27	0	0.00	2	43.70	43.80	-2	965	-0.21%
2022/06/24	3	42.68	16	43.16	43.05	-13	966	-1.34%
2022/06/23	6	41.30	0	0.00	41.85	6	966	0.62%
2022/06/22	5	41.30	2	41.45	41.30	3	972	0.31%
2022/06/20	1	42.57	0	0.00	41.25	1	991	0.10%
2022/06/17	35	42.58	5	42.48	43.35	30	987	3.04%
2022/06/16	4	44.71	44	45.23	43.30	-40	982	-4.07%
2022/06/15	18	47.57	28	47.05	45.00	-10	974	-1.03%
2022/06/14	19	44.79	3	45.02	45.95	16	925	1.73%
2022/06/13	20	45.65	8	45.78	45.80	12	932	1.29%
2022/06/10	26	45.65	51	45.88	46.45	-25	939	-2.66%
2022/06/09	28	45.92	2.1	46.12	45.85	25.9	942	2.75%
2022/06/08	21	45.40	3	45.75	45.35	18	941	1.91%
2022/06/07	4	45.20	2	45.05	45.30	2	961	0.21%
2022/06/06	1	44.65	59	44.57	44.55	-58	1,000	-5.80%
2022/06/02	3	44.70	0	0.00	44.85	3	1,033	0.29%
2022/06/01	48	45.45	6	45.21	45.10	42	1,077	3.90%
2022/05/31	0	0.00	2	44.60	44.75	-2	1,154	-0.17%
2022/05/30	0	0.00	0.5	44.38	44.40	-0.5	1,191	-0.04%
2022/05/27	12	43.86	2	44.30	43.85	10	1,245	0.80%
2022/05/26	0.1	43.99	2	44.05	44.00	-1.9	1,332	-0.14%
2022/05/25	2	43.85	0	43.20	44.05	2	1,443	0.14%
2022/05/24	2	43.80	1.4	43.70	43.30	0.6	1,556	0.04%
2022/05/23	4.6	44.42	9.5	44.28	44.55	-4.9	1,796	-0.27%
2022/05/20	3.2	44.04	3	44.30	44.05	0.2	1,921	0.01%
2022/05/19	2	42.93	3	43.15	44.55	-1	2,053	-0.05%
2022/05/18	10	44.44	7	44.23	44.10	3	2,161	0.14%
2022/05/17	1	43.25	13	43.65	43.70	-12	2,328	-0.52%
2022/05/16	2	42.88	29	42.88	42.95	-27	2,435	-1.11%
2022/05/13	0	0.00	2	41.78	41.90	-2	2,474	-0.08%
2022/05/12	1	40.55	1	40.50	40.70	0	2,512	0.00%
2022/05/11	12	41.30	3	41.35	41.20	9	2,549	0.35%
2022/05/10	7	40.81	10	41.13	42.00	-3	2,648	-0.11%
2022/05/09	25	42.06	5	41.35	41.25	20	2,825	0.71%
2022/05/06	33	42.71	7.1	43.27	43.75	25.9	2,837	0.91%
2022/05/05	8	42.93	3	43.30	42.95	5	2,846	0.18%
2022/05/04	1	42.15	5	42.39	42.40	-4	2,852	-0.14%
2022/05/03	6	41.69	0	0.00	42.00	6	2,859	0.21%
2022/04/29	3	41.75	5	41.98	41.55	-2	2,871	-0.07%
2022/04/28	8	41.52	0	0.00	41.25	8	2,880	0.28%
2022/04/27	12	41.19	6	41.74	41.55	6	2,888	0.21%
2022/04/26	7	42.49	13	42.83	42.50	-6	2,888	-0.21%
2022/04/25	7	42.90	55	42.78	42.85	-48	2,895	-1.66%
2022/04/22	13	44.81	3	44.57	44.70	10	2,882	0.35%
2022/04/21	4.1	45.44	5	45.73	45.30	-0.9	2,889	-0.03%
2022/04/20	16	45.04	1.1	45.67	44.95	15	2,889	0.52%
2022/04/19	7.1	44.32	14	44.57	44.80	-6.9	2,891	-0.24%
2022/04/18	11	44.13	2	44.30	43.95	9	2,902	0.31%
2022/04/15	14	45.43	3	44.97	44.90	11	2,904	0.38%
2022/04/14	7	46.86	11	47.27	46.60	-4	2,933	-0.14%
2022/04/13	3	47.02	5	47.32	47.25	-2	2,954	-0.07%
2022/04/12	9	47.78	7.1	47.68	46.30	2	3,072	0.06%
2022/04/11	21	48.75	15	48.77	47.85	6	3,068	0.20%
2022/04/08	20	48.68	12	48.28	48.25	8	3,088	0.26%
2022/04/07	11	49.53	24.1	49.55	48.15	-13.1	3,093	-0.42%
2022/04/06	27	49.15	52.2	48.70	49.95	-25.1	3,086	-0.81%
2022/04/01	92	46.07	4	45.54	46.50	88	3,099	2.84%
2022/03/31	7	46.35	5	46.01	46.05	2	3,261	0.06%
2022/03/30	21	46.72	33	46.84	46.70	-12	3,695	-0.32%
2022/03/29	11	45.50	14	45.74	45.55	-3	4,142	-0.07%
2022/03/28	3	44.88	5	44.90	45.05	-2	4,377	-0.05%
2022/03/25	10	45.82	7	45.94	45.55	3	4,396	0.07%
2022/03/24	29.1	45.89	6	45.77	46.00	23.1	4,401	0.52%
2022/03/23	9.1	46.02	4	46.06	46.10	5.1	4,419	0.12%
2022/03/22	4	45.06	18	45.20	45.30	-14	4,421	-0.32%
2022/03/21	0	45.60	2	44.85	44.95	-2	4,424	-0.05%
2022/03/18	24	44.49	0	0.00	44.85	24	4,448	0.54%
2022/03/17	87	44.73	7	44.59	45.00	80	4,476	1.79%
2022/03/16	5	43.27	2	43.65	43.05	3	4,535	0.07%
2022/03/15	16	43.86	9	43.52	43.40	7	4,584	0.15%
2022/03/14	16	44.69	0	0.00	44.70	16	4,600	0.35%
2022/03/11	12	44.63	6	44.93	45.10	6	4,634	0.13%
2022/03/10	9	45.56	17	45.61	45.45	-8	4,719	-0.17%
2022/03/09	51	45.08	20	44.88	44.30	31	4,746	0.65%
2022/03/08	14	45.52	32	45.11	45.25	-18	4,733	-0.38%
2022/03/07	15	45.64	15	45.61	45.30	0	4,707	0.00%
2022/03/04	53.4	47.93	154	48.03	47.70	-100.6	4,673	-2.15%	大賣/
2022/03/03	27	50.81	27	50.43	50.20	0	4,606	0.00%
2022/03/02	36	50.72	133.3	50.30	50.60	-97.3	4,654	-2.09%	大賣/
2022/03/01	129.6	51.70	39.9	51.41	51.10	89.7	4,617	1.94%	大買/
2022/02/25	84.1	51.05	141.1	51.52	51.10	-56.9	4,537	-1.25%	大賣/
2022/02/24	95.5	49.95	65	49.90	49.00	30.5	4,451	0.69%
2022/02/23	147.5	52.09	150.1	51.96	51.10	-2.5	4,353	-0.06%	大買/大賣/
2022/02/22	94	51.05	98	50.97	51.00	-4	4,157	-0.10%
2022/02/21	67	52.31	49	52.23	52.60	18	4,049	0.44%
2022/02/18	31	51.10	61.6	50.91	52.00	-30.5	3,937	-0.78%
2022/02/17	289	50.67	90	50.84	49.95	199	3,853	5.16%	大買/鉅額交易
2022/02/16	84.1	49.85	242.3	49.66	50.10	-158.3	3,723	-4.25%	大賣/鉅額交易
2022/02/15	59.1	47.42	20	47.97	47.15	39.1	3,637	1.07%
2022/02/14	18.5	47.09	17	47.36	46.55	1.5	3,623	0.04%
2022/02/11	42	49.00	163	49.08	48.95	-121	3,635	-3.33%	大賣/鉅額交易
2022/02/10	182.1	49.05	48.3	49.16	48.55	133.8	3,645	3.67%	大買/鉅額交易
2022/02/09	249	49.15	101.3	49.82	50.30	147.7	3,621	4.08%	大買/大賣/鉅額交易
2022/02/08	1	45.25	10	45.44	45.75	-9	3,643	-0.25%
2022/02/07	1	43.90	5	44.15	44.80	-4	3,792	-0.11%
2022/01/26	1	41.00	13	41.40	41.80	-12	3,895	-0.31%
2022/01/25	4	41.68	7	41.45	41.30	-3	4,002	-0.07%
2022/01/24	14	42.08	26	42.02	42.10	-12	4,066	-0.30%
2022/01/21	27.3	43.55	24.1	43.68	43.00	3.3	4,129	0.08%
2022/01/20	1	44.70	1	44.50	44.40	0	4,350	0.00%
2022/01/19	10.1	44.53	2	44.50	44.35	8.1	4,522	0.18%
2022/01/18	2	44.43	10	44.63	44.65	-8	4,577	-0.17%
2022/01/17	4	43.60	9	43.78	43.95	-5	4,659	-0.11%
2022/01/14	14	42.68	30	42.72	42.75	-16	4,808	-0.33%
2022/01/13	18	43.29	42	43.66	43.50	-24	4,979	-0.48%
2022/01/12	34	43.61	49	43.28	43.25	-15	5,053	-0.30%
2022/01/11	39	44.33	9	44.27	43.90	30	5,125	0.59%
2022/01/10	32	45.31	26	45.57	45.25	6	5,135	0.12%
2022/01/07	50.1	45.90	42.1	46.28	45.00	8.1	5,172	0.16%
2022/01/06	46	47.55	95	47.53	47.25	-49	5,226	-0.94%
2022/01/05	133	50.06	64	49.60	47.50	69	5,369	1.29%	大買/
2022/01/04	39	48.93	20	48.92	48.95	19	5,315	0.36%
2022/01/03	27.3	48.60	67	48.30	49.20	-39.8	5,373	-0.74%
2021/12/30	41	49.02	10	48.82	48.40	31	5,402	0.57%
2021/12/29	38	48.96	52.1	49.08	48.80	-14	5,445	-0.26%
2021/12/28	58	49.08	45.2	48.94	48.50	12.8	5,462	0.23%
2021/12/27	174.2	51.00	126.1	50.91	50.50	48.1	5,464	0.88%	大買/大賣/
2021/12/24	358	52.41	313.3	52.39	50.40	44.7	5,435	0.82%	大買/大賣/
2021/12/23	211.7	51.78	290.6	52.03	52.90	-78.9	5,119	-1.54%	大買/大賣/
2021/12/22	184.1	47.29	134.4	47.66	48.15	49.7	4,773	1.04%	大買/大賣/
2021/12/21	4.3	44.59	17	44.49	44.80	-12.7	4,699	-0.27%
2021/12/20	4	43.00	33.1	43.66	43.65	-29.1	4,821	-0.60%
2021/12/17	35.1	43.28	4.1	43.44	42.85	31	5,300	0.59%
2021/12/16	2	44.20	15	43.75	44.35	-13	5,437	-0.24%
2021/12/15	28	43.04	23	43.09	43.10	5	5,565	0.09%
2021/12/14	24	42.47	9.2	42.93	42.20	14.8	5,790	0.26%
2021/12/13	11.2	44.20	4.1	44.33	43.80	7.2	6,008	0.12%
2021/12/10	34	46.30	34.3	46.32	45.60	-0.3	6,289	0.00%
2021/12/09	20	46.02	19	46.08	46.00	1	6,477	0.02%
2021/12/08	18.2	45.27	27	45.08	45.30	-8.8	6,937	-0.13%
2021/12/07	29.1	45.73	26	45.71	44.95	3.1	7,803	0.04%
2021/12/06	94.2	45.93	93	45.94	45.95	1.2	8,138	0.01%
2021/12/03	52	44.46	58	44.52	44.35	-6	8,235	-0.07%
2021/12/02	17.1	43.26	18	43.23	42.55	-0.9	8,433	-0.01%
2021/12/01	3	42.73	11	42.72	42.65	-8	8,603	-0.09%
2021/11/30	7	42.76	10	42.84	43.10	-3	8,862	-0.03%
2021/11/29	15	42.31	7	42.64	42.10	8	9,566	0.08%
2021/11/26	44	44.66	66	44.81	44.05	-22	9,866	-0.22%
2021/11/25	10	43.28	20	42.73	43.85	-10	10,108	-0.10%
2021/11/24	7	42.28	18	42.49	42.50	-11	10,287	-0.11%
2021/11/23	15	42.77	270	42.80	42.25	-255	10,486	-2.43%	大賣/鉅額交易
2021/11/22	14.1	44.14	44	44.10	44.00	-29.9	10,655	-0.28%
2021/11/19	59.1	44.28	48	44.21	43.90	11.1	10,706	0.10%
2021/11/18	9.1	43.07	18	43.25	43.45	-8.9	10,664	-0.08%
2021/11/17	70.1	43.19	14	43.27	43.10	56.1	10,652	0.53%
2021/11/16	47.1	43.78	22	43.76	43.20	25.1	10,659	0.24%
2021/11/15	191	44.10	16	44.09	44.25	175	10,710	1.63%	大買/鉅額交易
2021/11/12	14.2	43.30	6	43.52	42.85	8.2	10,691	0.08%
2021/11/11	30.2	42.98	20	42.91	42.50	10.2	10,662	0.10%
2021/11/10	19.4	43.94	72	44.24	43.50	-52.6	10,637	-0.49%
2021/11/09	41.3	44.76	31.1	44.87	44.40	10.3	10,599	0.10%
2021/11/08	76.6	45.48	69	45.34	44.90	7.6	10,567	0.07%
2021/11/05	117.3	47.95	87.1	47.41	46.75	30.2	10,528	0.29%	大買/
2021/11/04	126	49.81	154	49.85	50.70	-28	10,333	-0.27%	大買/大賣/
2021/11/03	58.6	47.89	68.5	48.24	47.50	-9.9	10,175	-0.10%
2021/11/02	79.6	48.13	82.1	47.50	46.10	-2.5	10,083	-0.02%
2021/11/01	86	49.37	55	49.19	48.85	31	9,983	0.31%
2021/10/29	41.3	48.95	41.1	49.05	48.80	0.1	9,913	0.00%
2021/10/28	170.3	50.16	144	49.96	48.60	26.3	9,835	0.27%	大買/大賣/
2021/10/27	71.1	47.85	84.2	47.53	49.45	-13.1	9,600	-0.14%
2021/10/26	25	46.07	41	46.29	45.60	-16	9,416	-0.17%
2021/10/25	80.4	46.34	58	46.30	46.45	22.4	9,343	0.24%
2021/10/22	96.2	45.58	135.3	45.73	46.25	-39.1	9,247	-0.42%	大賣/
2021/10/21	151.3	45.11	111	45.14	43.90	40.3	9,092	0.44%	大買/大賣/
2021/10/20	61.2	43.34	106.3	43.88	45.00	-45.1	8,903	-0.51%	大賣/
2021/10/19	88.3	43.29	115.1	43.45	43.20	-26.9	8,817	-0.30%	大賣/
2021/10/18	9.1	41.84	12	41.95	42.25	-2.9	8,728	-0.03%
2021/10/15	27	42.09	40	42.10	42.20	-13	8,696	-0.15%
2021/10/14	79	41.32	60.5	41.12	41.00	18.5	8,646	0.21%
2021/10/13	93	42.75	70	42.94	42.40	23	8,536	0.27%
2021/10/12	37	41.98	36	42.38	41.15	1	8,365	0.01%
2021/10/08	43	42.77	17	42.60	42.00	26	8,289	0.31%
2021/10/07	32	42.84	54	42.86	43.15	-22	8,200	-0.27%
2021/10/06	50	41.43	14	41.64	40.30	36	8,116	0.44%
2021/10/05	44	42.48	53	42.50	43.10	-9	8,028	-0.11%
2021/10/04	32	41.85	32	42.21	41.20	0	7,941	0.00%
2021/10/01	65	43.11	44	42.70	41.40	21	7,839	0.27%
2021/09/30	76	44.91	73	44.56	44.35	3	7,698	0.04%
2021/09/29	68	44.46	100	44.42	45.00	-32	7,573	-0.42%
2021/09/28	88.1	47.38	71	46.74	45.70	17.1	7,445	0.23%
2021/09/27	88	50.15	152	49.71	49.10	-64	7,278	-0.88%	大賣/
2021/09/24	433	52.48	356.2	52.60	51.00	76.8	7,134	1.08%	大買/大賣/
2021/09/23	94	49.25	128	49.11	49.75	-34	6,659	-0.51%	大賣/
2021/09/22	125	48.16	77.1	47.89	47.00	47.9	6,497	0.74%	大買/
2021/09/17	167	51.37	207	51.87	50.70	-40	6,346	-0.63%	大買/大賣/
2021/09/16	183.1	50.58	178.5	50.69	51.20	4.6	6,109	0.08%	大買/大賣/
2021/09/15	251	50.79	302	50.62	50.10	-51	5,859	-0.87%	大買/大賣/
2021/09/14	253.1	52.70	230.1	52.71	53.00	23	5,543	0.41%	大買/大賣/
2021/09/13	440	53.11	410.2	53.31	52.20	29.8	5,280	0.56%	大買/大賣/
2021/09/10	520.1	52.04	449.3	51.81	52.40	70.9	4,758	1.49%	大買/大賣/
2021/09/09	335	49.73	520.3	48.09	51.60	-185.3	3,860	-4.80%	大買/大賣/鉅額交易
2021/09/08	193	46.85	251	46.49	46.95	-58	3,478	-1.67%	大買/大賣/
2021/09/07	283	45.35	399	44.86	47.60	-116	3,279	-3.54%	大買/大賣/鉅額交易
2021/09/06	155	47.05	143.1	46.29	45.00	11.9	3,026	0.39%	大買/大賣/
2021/09/03	366.1	49.17	223	49.20	49.50	143.1	2,826	5.06%	大買/大賣/鉅額交易
2021/09/02	527.1	48.81	480.2	49.07	49.40	47	2,558	1.84%	大買/大賣/
2021/09/01	269.1	45.64	326.1	44.58	46.85	-57	1,838	-3.10%	大買/大賣/
2021/08/31	307	42.84	274.5	42.75	42.60	32.5	1,504	2.16%	大買/大賣/
2021/08/30	213	41.22	216.6	40.90	42.35	-3.6	1,169	-0.31%	大買/大賣/
2021/08/27	227.2	38.84	180	38.65	38.50	47.2	973	4.85%	大買/大賣/
2021/08/26	101	38.03	171.9	37.90	38.95	-70.9	760	-9.32%	大買/大賣/
2021/08/25	37	34.54	96.2	34.36	35.45	-59.2	564	-10.50%
2021/08/24	7	32.28	20	32.26	32.25	-13	496	-2.62%
2021/08/23	16	32.60	10	33.18	32.50	6	491	1.22%
2021/08/20	53	32.58	17	32.79	32.15	36	482	7.46%
2021/08/19	143	35.28	100.5	35.40	34.05	42.5	453	9.38%	大買/
2021/08/18	15	34.22	26	33.97	34.90	-11	371	-2.96%
2021/08/17	1	33.00	11	33.02	32.80	-10	346	-2.89%
2021/08/16	30	33.25	11	32.35	32.25	19	342	5.54%
2021/08/13	37	33.82	22	34.44	34.00	15	332	4.52%
2021/08/12	15	33.45	47	34.08	33.75	-32	317	-10.09%
2021/08/11	28	33.52	86	33.91	33.50	-58	295	-19.60%
2021/08/10	36	32.76	60	33.30	33.40	-24	264	-9.07%
2021/08/09	28	32.94	39	33.32	33.50	-11	262	-4.19%
2021/08/06	238	33.08	18.1	33.15	32.50	219.9	253	86.86%	大買/鉅額交易
2021/08/05	18	31.14	80.1	31.41	31.85	-62.1	235	-26.40%
2021/08/04	0	0.00	9.1	29.58	30.25	-9.1	232	-3.92%
2021/08/03	0.1	28.90	0	0.00	28.80	0.1	233	0.04%
2021/08/02	7.1	28.02	25	28.32	28.25	-17.9	235	-7.60%
2021/07/29	26.2	28.59	15	28.62	28.60	11.2	246	4.53%
2021/07/28	10	28.85	7	28.59	28.60	3	252	1.19%
2021/07/27	18	30.56	17	30.56	30.10	1	261	0.38%
2021/07/26	2	30.40	5	30.50	30.40	-3	264	-1.13%
2021/07/23	2	30.00	0.3	30.00	30.20	1.7	268	0.63%
2021/07/22	0.1	30.00	6	30.13	30.00	-6	279	-2.13%
2021/07/21	13	29.78	5	30.05	29.65	8	288	2.77%
2021/07/20	2	30.20	0	0.00	30.05	2	293	0.68%
2021/07/16	0	0.00	1	31.15	31.00	-1	304	-0.33%
2021/07/15	2	31.15	0	31.20	31.15	2	306	0.65%
2021/07/13	15	31.31	2	31.70	31.00	13	314	4.14%
2021/07/12	20	30.94	33	31.20	31.45	-13	311	-4.17%
2021/07/09	11	30.70	3	30.95	30.95	8	312	2.56%
2021/07/08	3	30.60	14	30.93	31.10	-11	326	-3.37%
2021/07/07	7	30.60	6.1	30.81	30.55	0.9	332	0.27%
2021/07/06	0	0.00	2	31.00	30.55	-2	348	-0.57%
2021/07/05	12	30.83	6	30.92	30.95	6	377	1.59%
2021/07/02	11	30.76	0	0.00	30.75	11	387	2.84%
2021/07/01	36	31.21	2	30.80	30.85	34	401	8.47%
2021/06/30	4	31.34	66.3	31.29	31.50	-62.3	408	-15.22%
2021/06/29	7	29.56	25	30.05	30.10	-18	396	-4.54%
2021/06/28	11	29.57	0	0.00	29.70	11	394	2.79%
2021/06/25	9	29.31	5	29.59	29.60	4	399	1.00%
2021/06/24	1.1	29.14	30	29.28	29.45	-28.9	404	-7.15%
2021/06/23	2.1	28.98	3	29.17	29.00	-0.9	409	-0.21%
2021/06/22	3.3	28.70	2	29.05	29.00	1.3	413	0.31%
2021/06/21	2	28.73	1	28.70	28.60	1	414	0.24%
2021/06/18	3	29.15	0.2	29.46	29.05	2.8	422	0.66%
2021/06/16	6	29.29	1	29.70	29.20	5	442	1.13%
2021/06/15	16	29.41	0	0.00	29.50	16	453	3.53%
2021/06/11	2	29.20	7	29.10	29.85	-5	472	-1.06%
2021/06/10	0.2	29.70	4	29.81	29.60	-3.8	532	-0.71%
2021/06/09	0	29.90	1	29.65	29.45	-1	541	-0.18%
2021/06/08	0	0.00	2	29.70	29.65	-2	541	-0.37%
2021/06/07	6.5	29.49	6	30.40	29.55	0.5	544	0.09%
2021/06/04	5	29.87	4	30.04	29.85	1	544	0.18%
2021/06/03	8	29.37	0	0.00	29.50	8	545	1.47%
2021/06/02	29	29.61	7	29.60	29.40	22	550	3.99%
2021/06/01	0	0.00	4	29.55	29.55	-4	551	-0.73%
2021/05/28	0.1	30.95	0	0.00	28.85	0.1	555	0.01%
2021/05/27	3	28.10	2	28.48	28.30	1	557	0.18%
2021/05/26	2.1	27.71	4	28.06	28.20	-2	559	-0.35%
2021/05/25	1	27.40	1	27.95	27.95	0	562	0.00%
2021/05/21	0	0.00	2	27.40	27.25	-2	579	-0.34%
2021/05/20	1	26.65	1	26.75	26.70	0	587	0.00%
2021/05/19	2.1	26.27	0	0.00	26.70	2.1	596	0.35%
2021/05/18	5	26.35	0	0.00	26.50	5	599	0.83%
2021/05/17	7.1	25.34	0	0.00	25.20	7.1	602	1.18%
2021/05/14	3.1	27.87	0	0.00	27.05	3.1	596	0.52%
2021/05/13	4.1	27.16	0	0.00	27.35	4.1	589	0.70%
2021/05/12	4.2	28.71	4	29.45	28.00	0.2	580	0.03%
2021/05/11	4	30.68	1.9	30.79	30.45	2.1	565	0.37%
2021/05/10	0	0.00	0	31.80	32.30	0	561	0.00%
2021/05/07	1	32.29	1	32.50	31.90	0	561	0.00%
2021/05/06	5	30.00	0	0.00	30.90	5	553	0.90%
2021/05/05	2.1	29.99	3	30.40	29.90	-0.9	553	-0.16%
2021/05/04	6	30.81	0	31.20	30.30	6	550	1.09%
2021/05/03	3.1	32.27	0	33.80	31.80	3.1	541	0.57%
2021/04/29	1	33.45	1	33.40	33.35	0	538	0.00%
2021/04/28	6	33.89	39.1	33.73	34.00	-33.1	534	-6.19%
2021/04/27	2	33.32	9	33.47	33.40	-7	525	-1.33%
2021/04/26	3	32.87	0	0.00	32.80	3	517	0.58%
2021/04/23	0	32.20	0	0.00	31.65	0	511	0.00%
2021/04/22	5.1	31.84	5	32.35	31.55	0.1	515	0.02%
2021/04/21	3	32.63	4	32.71	32.65	-1	507	-0.20%
2021/04/20	6	32.90	1	32.85	32.80	5	507	0.99%
2021/04/19	15	32.60	2	32.75	32.65	13	512	2.53%
2021/04/16	2.2	32.52	2	32.30	32.50	0.2	513	0.03%
2021/04/15	2	32.38	4	32.36	32.35	-2	521	-0.38%
2021/04/14	29.5	33.01	7	32.74	32.50	22.5	523	4.30%
2021/04/13	9	34.07	4	34.30	33.60	5	522	0.96%
2021/04/12	42	34.73	15	34.48	34.45	27	517	5.22%
2021/04/09	19	35.01	41	34.74	34.85	-22	504	-4.36%
2021/04/08	17	34.22	6	34.20	34.30	11	480	2.29%
2021/04/07	23	33.45	11	33.57	34.25	12	470	2.55%
2021/04/06	10	33.60	23	33.90	33.35	-13	462	-2.81%
2021/04/01	13	32.59	10	32.49	32.30	3	456	0.66%
2021/03/31	4	32.63	0	33.15	32.70	4	462	0.86%
2021/03/30	5	32.85	0	0.00	32.80	5	509	0.98%
2021/03/29	2	32.50	2	33.00	33.00	0	510	0.00%
2021/03/26	2	32.40	0	0.00	32.30	2	515	0.39%
2021/03/25	1	32.60	1	32.55	32.55	0	516	0.00%
2021/03/24	0	0.00	1	32.80	32.65	-1	519	-0.19%
2021/03/23	4	33.25	3	33.42	32.80	1	522	0.19%
2021/03/22	16	33.83	32	34.00	33.75	-16	521	-3.07%
2021/03/19	3	33.28	1	33.10	33.10	2	519	0.38%
2021/03/18	10	33.60	1	33.65	33.55	9	519	1.73%
2021/03/17	30.1	33.54	29	33.63	33.80	1.1	529	0.21%
2021/03/16	64	34.05	38.4	34.17	34.25	25.6	528	4.85%
2021/03/15	10	31.98	15	32.25	32.15	-5	480	-1.03%
2021/03/12	5	31.20	2	31.35	31.30	3	491	0.61%
2021/03/11	5	31.20	0	0.00	31.15	5	529	0.94%
2021/03/10	4	31.10	0	0.00	31.10	4	599	0.67%
2021/03/09	0.1	31.00	5	31.10	31.00	-4.9	646	-0.76%
2021/03/08	2	31.30	5	31.77	31.35	-3	672	-0.44%
2021/03/05	2	31.30	1	31.25	31.30	1	722	0.14%
2021/03/04	0	32.50	1	31.85	31.75	-1	762	-0.13%
2021/03/02	2	32.00	2	32.15	31.75	0	808	0.00%
2021/02/26	3	32.13	0	0.00	32.15	3	825	0.36%
2021/02/25	3	31.95	2	32.00	32.00	1	825	0.12%
2021/02/24	3	32.33	0	0.00	32.00	3	827	0.37%
2021/02/23	3	33.05	2	32.78	32.70	1	828	0.12%
2021/02/22	2	32.85	4	32.70	32.80	-2	833	-0.24%
2021/02/19	1.1	32.02	4	31.53	32.05	-2.9	832	-0.35%
2021/02/18	1	31.30	0	0.00	31.35	1	830	0.12%
2021/02/17	1	31.20	11	31.01	31.25	-10	846	-1.18%
2021/02/05	1	29.45	5.1	29.47	29.45	-4.1	847	-0.48%
2021/02/03	2	29.00	0	0.00	29.00	2	861	0.23%
2021/02/02	7.2	29.00	5	29.00	29.00	2.2	863	0.25%
2021/02/01	4	28.80	0	0.00	28.90	4	868	0.46%
2021/01/29	0	29.75	1	29.80	29.20	-1	884	-0.11%
2021/01/28	0	29.90	12	29.41	29.75	-12	892	-1.34%
2021/01/27	10	29.58	10	29.25	29.80	0	889	0.00%
2021/01/26	12	28.99	12	29.09	28.80	0	886	0.00%
2021/01/25	2	28.73	0	0.00	28.80	2	884	0.23%
2021/01/22	2	29.00	0	0.00	28.90	2	883	0.23%
2021/01/21	5	29.12	0	0.00	29.10	5	880	0.57%
2021/01/20	3	29.31	3	29.20	29.15	0	879	0.01%
2021/01/19	2	30.10	0	0.00	29.90	2	876	0.23%
2021/01/18	3	29.48	4	29.75	30.10	-1	877	-0.11%
2021/01/15	6	29.58	7	29.71	29.40	-1	876	-0.11%
2021/01/13	0	30.50	2	30.07	30.20	-2	870	-0.23%
2021/01/12	4	30.35	5	30.56	30.15	-1	870	-0.11%
2021/01/11	6	29.82	4.1	29.71	30.20	1.9	862	0.22%
2021/01/08	5.2	28.69	2	29.00	29.00	3.2	858	0.37%
2021/01/07	2	29.53	2	29.93	29.55	0	849	0.00%
2021/01/06	11	29.85	8	29.91	29.65	3	845	0.36%
2021/01/05	0.1	31.18	0	0.00	30.70	0.1	833	0.01%
2021/01/04	4.1	30.72	4	30.84	30.95	0.1	833	0.01%
2020/12/31	3	30.92	0	0.00	30.95	3	832	0.36%
2020/12/30	0	33.20	0	0.00	31.20	0	837	0.00%
2020/12/29	3.1	31.10	0	0.00	31.00	3.1	836	0.37%
2020/12/28	6	31.04	3	31.23	30.85	3	832	0.36%
2020/12/25	4	31.23	5	31.43	31.35	-1	826	-0.12%
2020/12/24	25	31.93	74	32.41	31.15	-49	815	-6.01%
2020/12/23	28	32.93	12	33.43	33.80	16	770	2.08%
2020/12/22	11	33.47	9	33.20	32.70	2	769	0.26%
2020/12/21	0	0.00	7	33.36	33.20	-7	764	-0.92%
2020/12/18	0	0.00	0	34.50	33.75	0	764	0.00%
2020/12/17	2	33.25	0	34.50	33.75	2	764	0.26%
2020/12/16	0	0.00	0	33.50	33.50	0	761	0.00%
2020/12/15	3	33.43	0	0.00	32.90	3	755	0.40%
2020/12/14	1	34.80	1	34.15	34.35	0	745	0.00%
2020/12/11	9	35.01	0	33.90	34.40	9	738	1.22%
2020/12/10	2.1	35.98	0	0.00	35.40	2.1	718	0.29%
2020/12/09	0	0.00	2	35.45	35.20	-2	704	-0.28%
2020/12/08	6	35.38	7	35.45	35.35	-1	704	-0.14%
2020/12/07	10	34.85	14	35.20	34.60	-4	695	-0.57%
2020/12/04	2	36.45	4.4	37.10	35.95	-2.4	662	-0.36%
2020/12/03	9	36.54	13.2	35.73	36.00	-4.2	596	-0.71%
2020/12/02	7	35.74	20	35.81	35.40	-13	555	-2.34%
2020/12/01	31	35.48	60	35.71	35.70	-29	540	-5.36%
2020/11/30	25	34.83	21	34.54	34.60	4	495	0.80%
2020/11/27	21	33.42	12	33.63	33.65	9	485	1.86%
2020/11/26	4	32.00	0	0.00	32.15	4	506	0.79%
2020/11/25	3	31.18	17	31.23	32.10	-14	504	-2.78%
2020/11/24	9	31.09	4	31.23	30.70	5	493	1.01%
2020/11/23	14	31.19	4	31.30	31.00	10	515	1.94%
2020/11/20	5	31.34	15	31.52	31.50	-10	536	-1.87%
2020/11/19	52	31.36	47	31.35	31.85	5	601	0.83%
2020/11/18	22	29.75	28	30.11	30.50	-6	616	-0.97%
2020/11/17	23	29.56	28	29.83	29.35	-5	626	-0.80%
2020/11/16	85	30.75	30	31.01	30.10	55	664	8.27%
2020/11/13	6	30.38	3	30.25	30.20	3	683	0.44%
2020/11/12	12	29.07	2	29.15	29.15	10	765	1.31%
2020/11/11	0	0.00	3	28.60	28.70	-3	800	-0.37%
2020/11/10	6	28.24	5	28.64	28.15	1	805	0.12%
2020/11/09	6	28.29	2	28.45	28.35	4	810	0.50%
2020/11/06	21.1	28.75	9	28.89	28.25	12.1	811	1.49%
2020/11/05	3	29.62	61	30.29	30.00	-58	810	-7.16%
2020/11/03	0	28.55	2	28.30	28.45	-2	843	-0.23%
2020/11/02	4	27.98	0	0.00	28.10	4	856	0.47%
2020/10/30	6	28.62	0	0.00	28.30	6	870	0.69%
2020/10/29	3	28.65	0	0.00	28.65	3	879	0.34%
2020/10/28	5	29.40	0	0.00	29.30	5	892	0.56%
2020/10/27	4	29.50	0	0.00	29.55	4	919	0.43%
2020/10/26	18	29.94	0	0.00	29.55	18	934	1.93%
2020/10/23	2	29.70	2	30.05	30.00	0	938	0.00%
2020/10/22	7	29.89	0	0.00	29.75	7	944	0.74%
2020/10/21	4	30.06	1	30.90	30.00	3	963	0.31%
2020/10/20	7	30.03	1	30.00	30.20	6	968	0.62%
2020/10/19	9	30.40	0	0.00	30.40	9	968	0.93%
2020/10/16	16	30.83	1	30.80	30.40	15	986	1.52%
2020/10/14	1	31.55	1	31.20	31.25	0	994	0.00%
2020/10/12	1	31.90	0	0.00	31.15	1	993	0.10%
2020/10/07	3	31.93	7	31.76	32.05	-4	995	-0.40%
2020/10/06	5	30.90	0	0.00	30.60	5	989	0.51%
2020/10/05	3	29.98	0	0.00	30.60	3	994	0.30%
2020/09/30	1	30.20	0	0.00	30.45	1	1,005	0.10%
2020/09/29	0	0.00	6	29.90	29.90	-6	1,009	-0.59%
2020/09/25	0	0.00	3	28.60	28.95	-3	1,016	-0.30%
2020/09/24	2	29.45	1	29.80	29.35	1	1,012	0.10%
2020/09/21	2	31.55	1	31.50	31.65	1	996	0.10%
2020/09/17	1	33.10	0	0.00	32.55	1	1,002	0.10%
2020/09/16	0	0.00	2	32.58	32.70	-2	1,003	-0.20%
2020/09/15	4	32.73	2	32.80	32.95	2	1,010	0.20%
2020/09/11	6	31.43	3	31.85	31.65	3	1,019	0.29%
2020/09/10	8	33.01	1	32.80	32.70	7	1,014	0.69%
2020/09/09	4	33.18	0	0.00	33.15	4	1,033	0.39%
2020/09/08	0	0.00	7	33.61	33.25	-7	1,038	-0.67%
2020/09/07	6	33.83	3	34.00	33.65	3	1,038	0.29%
2020/09/04	7	33.42	31	33.74	34.50	-24	1,039	-2.31%
2020/09/03	1	34.00	22	33.84	33.75	-21	1,039	-2.02%
2020/09/02	9	34.12	19	33.90	34.00	-10	1,064	-0.94%
2020/09/01	132.1	33.12	115	33.19	32.95	17.1	1,034	1.65%	大買/大賣/
2020/08/31	10	36.85	12	36.74	36.55	-2	975	-0.21%
2020/08/28	7	36.95	15	37.08	36.80	-8	966	-0.83%
2020/08/27	42	37.47	34	37.93	37.10	8	957	0.84%
2020/08/26	38	37.98	40	38.23	38.35	-2	931	-0.21%
2020/08/25	115	38.35	72	38.52	37.70	43	905	4.75%	大買/
2020/08/24	44	35.57	30	35.92	37.10	14	832	1.68%
2020/08/21	32	35.59	21	35.54	35.55	11	798	1.38%
2020/08/20	13	34.69	46	35.38	34.10	-33	778	-4.24%
2020/08/19	31	38.24	32	38.38	37.35	-1	731	-0.14%
2020/08/18	161	37.88	247	37.76	39.00	-86	690	-12.46%	大買/大賣/
2020/08/17	46	35.99	10.1	36.86	37.45	35.9	592	6.06%
2020/08/14	54	33.85	3	34.00	34.05	51	543	9.38%
2020/08/13	0	0.00	2	34.05	33.15	-2	534	-0.37%
2020/08/12	5	33.01	0	0.00	33.30	5	527	0.95%
2020/08/11	1	33.55	2	33.18	32.70	-1	520	-0.19%
2020/08/10	6	34.50	16	34.28	34.10	-10	504	-1.98%
2020/08/07	2	34.35	11	34.05	35.05	-9	475	-1.89%
2020/08/06	27	35.31	6	34.24	34.35	21	463	4.53%
2020/08/05	31	34.60	8	34.65	34.50	23	464	4.95%
2020/08/04	5	33.73	2	33.50	33.40	3	452	0.66%
2020/08/03	4	33.66	19.3	33.55	34.35	-15.3	440	-3.47%
2020/07/31	25	33.03	15	33.00	33.40	10	426	2.34%
2020/07/30	7	32.05	10	31.94	33.00	-3	400	-0.75%
2020/07/29	0	0.00	14	30.86	30.90	-14	384	-3.64%
2020/07/28	10	30.69	11	31.10	30.40	-1	379	-0.26%
2020/07/27	18	32.50	25	31.67	31.05	-7	373	-1.87%
2020/07/24	29	30.73	5	31.00	30.20	24	353	6.78%
2020/07/23	2	30.28	26	30.25	30.20	-24	347	-6.90%
2020/07/22	3	30.40	9	30.50	30.00	-6	344	-1.74%
2020/07/21	10	29.64	3	29.55	29.30	7	324	2.15%
2020/07/20	3	29.03	5	28.86	29.30	-2	319	-0.63%
2020/07/17	1	28.50	2	28.45	28.45	-1	311	-0.32%
2020/07/16	0	0.00	2	28.40	28.40	-2	308	-0.65%
2020/07/15	2	28.20	6	28.22	27.90	-4	307	-1.30%
2020/07/14	1	27.80	17	28.54	28.05	-16	305	-5.24%
2020/07/13	7	28.80	3	29.13	28.70	4	298	1.34%
2020/07/10	6	29.55	14	29.58	29.00	-8	294	-2.72%
2020/07/09	6	29.18	21	29.60	29.70	-15	286	-5.24%
2020/07/08	2	28.45	10	28.50	28.60	-8	272	-2.94%
2020/07/07	25	28.54	4	28.74	28.50	21	266	7.88%
2020/07/06	33	28.21	0	0.00	28.30	33	261	12.63%
2020/07/03	7	27.75	3	27.85	27.90	4	254	1.57%
2020/07/02	2	27.20	4	27.33	27.95	-2	252	-0.79%
2020/07/01	2	27.35	3	27.25	27.20	-1	250	-0.40%
2020/06/30	4.2	26.97	0	0.00	27.05	4.2	248	1.69%
2020/06/29	0	0.00	14	26.72	26.80	-14	247	-5.65%
2020/06/24	1	27.70	0	0.00	27.70	1	241	0.41%
2020/06/22	9	29.04	5	29.00	28.90	4	234	1.71%
2020/06/19	37	28.40	41	28.63	28.50	-4	228	-1.75%
2020/06/18	2	27.25	5	27.17	27.50	-3	216	-1.38%
2020/06/17	0	0.00	2	27.48	27.40	-2	215	-0.93%
2020/06/16	42	28.65	25	28.66	27.60	17	210	8.08%
2020/06/15	5	27.10	8	27.61	26.60	-3	188	-1.59%
2020/06/12	3	25.38	2	26.00	26.55	1	181	0.55%
2020/06/11	0	0.00	22	27.20	26.75	-22	179	-12.27%
2020/06/10	5	26.94	6	27.40	27.45	-1	171	-0.58%
2020/06/09	60	26.50	39	26.87	26.85	21	163	12.84%
2020/06/04	0	0.00	3	24.25	24.25	-3	136	-2.20%
2020/06/03	0	0.00	2.1	24.26	24.20	-2.1	136	-1.51%
2020/05/29	0	0.00	1	23.80	23.55	-1	137	-0.73%
2020/05/28	1	23.60	0	0.00	23.80	1	137	0.73%
2020/05/22	0	0.00	2	23.40	23.75	-2	138	-1.44%
2020/05/19	0	0.00	5	23.15	23.40	-5	142	-3.51%
2020/05/15	2	23.30	2	23.00	23.15	0	141	0.00%
2020/05/14	4	23.45	0	0.00	22.95	4	140	2.85%
2020/05/12	3	24.07	10	23.89	23.90	-7	137	-5.08%
2020/05/11	1	22.65	0	0.00	22.65	1	125	0.79%
2020/05/05	0	0.00	2	20.60	20.60	-2	121	-1.65%
2020/04/29	0	0.00	10	19.91	19.85	-10	121	-8.20%
2020/04/28	2	19.93	7	20.14	20.30	-5	121	-4.11%
2020/04/24	1	19.00	0	0.00	19.35	1	128	0.78%
2020/04/22	1	18.95	2	18.90	19.00	-1	131	-0.76%
2020/04/17	0	0.00	3	19.70	19.20	-3	132	-2.27%
2020/04/15	0.1	20.00	0	0.00	19.45	0.1	132	0.08%
2020/04/14	0	19.60	0	0.00	19.25	0	135	0.00%
2020/04/13	0	21.00	0	0.00	19.10	0	137	0.00%
2020/04/10	0	20.80	0	0.00	19.20	0	143	0.01%
2020/04/09	0	20.50	0	0.00	19.00	0	155	0.00%
2020/04/08	0	20.00	0	0.00	18.75	0	171	0.01%
2020/04/07	0	19.35	0	0.00	18.50	0	173	0.00%
2020/04/06	0	19.35	0	0.00	17.60	0	180	0.00%
2020/04/01	0	18.10	0	0.00	17.60	0	182	0.00%
2020/03/31	0	19.00	0	0.00	17.70	0	182	0.00%
2020/03/30	0	18.45	0	0.00	17.95	0	182	0.00%
2020/03/26	0	0.00	4	17.50	17.35	-4	182	-2.19%
2020/03/25	0	18.15	0	0.00	17.30	0	184	0.00%
2020/03/24	2	16.80	0	0.00	16.60	2	183	1.09%
2020/03/23	0	0.00	1	16.00	16.00	-1	182	-0.55%
2020/03/19	11	16.07	18.2	15.77	15.75	-7.2	180	-4.00%
2020/03/18	2	17.23	1	17.60	17.50	1	169	0.59%
2020/03/16	3	19.40	0	0.00	18.65	3	165	1.81%
2020/03/13	12	18.48	6	19.44	19.50	6	164	3.65%
2020/03/12	4	20.50	7	20.96	20.50	-3	157	-1.90%
2020/03/11	2	22.35	0	0.00	22.05	2	149	1.34%
2020/03/10	5	22.20	2	22.30	22.35	3	148	2.02%
2020/03/09	0	0.00	2	23.00	23.00	-2	146	-1.37%
2020/03/06	2	23.50	15	23.55	23.55	-13	143	-9.05%
2020/03/04	0	0.00	2	23.75	23.75	-2	142	-1.40%
2020/03/02	1	23.85	5	23.85	23.85	-4	142	-2.81%
2020/02/27	0	24.80	0	0.00	24.10	0	139	0.00%
2020/02/21	0	25.10	0	0.00	24.80	0	137	0.00%
2020/02/17	0	24.95	0	0.00	24.70	0	135	0.00%
2020/02/14	0	25.05	1.1	24.82	24.85	-1.1	135	-0.81%
2020/02/13	0	24.95	0	0.00	24.75	0	135	0.00%
2020/02/12	1.2	24.58	11	24.63	24.80	-9.8	137	-7.15%
2020/02/11	0	0.00	27	24.46	24.70	-27	133	-20.21%
2020/02/04	1.1	24.37	0	0.00	24.80	1.1	131	0.84%
2020/02/03	5	24.10	0	0.00	24.55	5	130	3.83%
2020/01/31	0	0.00	2	24.80	24.80	-2	129	-1.54%
2020/01/30	3.1	24.39	10	24.76	24.75	-6.9	128	-5.37%
2020/01/20	20	27.02	19	27.02	26.95	1	121	0.82%
2020/01/15	0	0.00	5	27.00	26.95	-5	121	-4.11%
2020/01/13	0	0.00	1	27.50	27.20	-1	121	-0.83%
2020/01/10	0	0.00	17	27.09	27.05	-17	121	-13.97%
2020/01/08	5	27.50	11	27.50	27.00	-6	120	-5.00%
2020/01/07	5.1	27.86	0	0.00	28.00	5.1	116	4.36%
2020/01/06	0	28.30	1	28.55	28.45	-1	114	-0.87%
2020/01/03	1	28.20	14	28.29	27.80	-13	109	-11.88%
2020/01/02	51	28.15	6	28.23	28.10	45	98	45.65%
2019/12/31	0	0.00	1	27.10	26.80	-1	81	-1.22%
2019/12/30	10	27.02	10	26.96	26.85	0	79	-0.04%
2019/12/27	0	0.00	11	25.96	26.10	-11	71	-15.34%
2019/12/26	1	25.90	1	25.85	25.85	0	70	0.00%
2019/12/25	1	25.65	0	0.00	25.75	1	72	1.39%
2019/12/24	2	25.70	0	0.00	25.70	2	72	2.76%
2019/12/23	0	0.00	10	25.78	25.70	-10	71	-13.89%
2019/12/20	12	25.75	43	25.70	25.70	-31	71	-43.63%
2019/12/19	2	25.80	1	25.95	25.90	1	69	1.43%
2019/12/13	0.1	26.15	0	0.00	26.20	0.1	71	0.14%
2019/12/12	3	26.10	0	0.00	26.10	3	70	4.24%
2019/12/11	2	26.00	0	0.00	26.00	2	70	2.84%
2019/12/10	0	0.00	4	25.80	25.75	-4	70	-5.64%
2019/12/09	0	0.00	4	25.75	25.75	-4	70	-5.65%
2019/12/06	0	0.00	25	25.48	25.50	-25	70	-35.23%
2019/12/04	8	25.44	0	0.00	25.40	8	76	10.44%
2019/12/02	1	25.75	3	25.85	25.70	-2	78	-2.54%
2019/11/29	2.1	25.76	7	26.01	25.75	-4.9	78	-6.28%
2019/11/28	1	25.70	8	25.76	25.85	-7	78	-8.91%
2019/11/27	0	0.00	4	25.60	25.60	-4	79	-5.05%
2019/11/26	0	0.00	7	25.60	25.60	-7	79	-8.77%
2019/11/25	7	25.40	0	0.00	25.60	7	82	8.50%
2019/11/22	8	25.47	0	0.00	25.45	8	82	9.64%
2019/11/21	12	25.52	9	25.80	25.60	3	86	3.47%
2019/11/20	8	25.33	4	25.48	25.80	4	88	4.52%
2019/11/19	5	25.60	0	0.00	25.60	5	89	5.60%
2019/11/18	1	25.60	1	25.70	25.75	0	90	0.00%
2019/11/14	0	0.00	1	26.00	25.90	-1	91	-1.09%
2019/11/13	0.1	25.95	2	25.90	25.60	-1.9	91	-2.08%
2019/11/12	0	0.00	2	25.65	25.45	-2	90	-2.20%
2019/11/11	7	25.66	35	25.56	25.50	-28	91	-30.64%
2019/11/08	0	0.00	2	26.10	26.15	-2	89	-2.23%
2019/11/07	8	26.13	0	0.00	26.20	8	89	8.91%
2019/11/06	3	26.28	0	0.00	26.35	3	89	3.35%
2019/11/04	0	0.00	6	26.37	26.35	-6	89	-6.69%
2019/10/30	7	26.00	3	26.05	26.05	4	91	4.36%
2019/10/29	6	26.23	0	0.00	26.15	6	90	6.62%
2019/10/28	9	26.30	0	0.00	26.30	9	91	9.79%
2019/10/25	14	26.28	15	26.49	26.20	-1	91	-1.09%
2019/10/24	12	26.38	5	26.74	26.55	7	91	7.63%
2019/10/23	4	26.13	0	0.00	26.15	4	91	4.38%
2019/10/22	0	0.00	3	26.15	26.25	-3	92	-3.26%
2019/10/21	1	26.10	0	0.00	26.05	1	96	1.04%
2019/10/18	2	26.10	0	0.00	26.10	2	96	2.06%
2019/10/17	5	26.15	0	0.00	26.15	5	97	5.13%
2019/10/14	0	0.00	1	26.45	26.50	-1	102	-0.98%
2019/10/09	4	26.35	4	27.00	26.30	0	101	0.00%
2019/10/07	2	26.30	0	0.00	26.30	2	102	1.96%
2019/10/04	0	0.00	1	26.35	26.30	-1	102	-0.97%
2019/10/01	2	26.35	0	0.00	26.40	2	102	1.96%
2019/09/24	1	27.40	0	0.00	27.30	1	100	0.99%
2019/09/23	0	0.00	2	27.50	27.50	-2	99	-2.00%
2019/09/19	0	0.00	0.2	27.00	27.15	-0.2	97	-0.21%
2019/09/16	0	0.00	2	27.18	27.10	-2	99	-2.02%
2019/09/10	0.1	26.75	0	0.00	26.50	0.1	96	0.08%
2019/09/09	2	26.88	1	27.00	26.80	1	96	1.04%
2019/09/06	1.1	26.31	6.2	26.14	26.40	-5.1	93	-5.47%
2019/09/05	1.1	25.53	16.2	25.63	25.60	-15.1	91	-16.58%
2019/09/04	15	25.30	0	0.00	25.35	15	89	16.79%
2019/09/03	1	25.30	0	0.00	25.30	1	88	1.13%
2019/09/02	3	25.00	2	25.15	25.35	1	88	1.13%
2019/08/29	1.1	25.27	0	0.00	25.25	1.1	87	1.25%
2019/08/28	8	25.00	5	25.07	24.95	3	86	3.46%
2019/08/27	2	25.20	8	25.21	25.20	-6	84	-7.11%
2019/08/26	12	25.33	3	25.20	25.10	9	83	10.75%
2019/08/23	1	26.00	2	25.95	25.90	-1	80	-1.24%
2019/08/22	1	26.10	0	0.00	26.10	1	78	1.28%
2019/08/21	8	26.19	0	0.00	26.20	8	76	10.45%
2019/08/20	2	26.30	0	0.00	26.30	2	75	2.64%
2019/08/13	0	0.00	7	26.30	26.30	-7	75	-9.26%
2019/08/08	1	26.35	0	0.00	26.40	1	75	1.33%
2019/08/07	3	26.02	0	0.00	26.20	3	76	3.94%
2019/08/02	0	0.00	1	26.85	26.90	-1	87	-1.14%
2019/07/30	3	26.98	0	0.00	26.95	3	117	2.56%
2019/07/29	1	27.40	0	0.00	27.35	1	118	0.85%
2019/07/26	1	27.40	0	0.00	27.40	1	120	0.83%
2019/07/25	0	0.00	5	27.55	27.75	-5	120	-4.16%
2019/07/24	0	0.00	4	27.15	27.15	-4	120	-3.33%
2019/07/23	0	0.00	9	27.88	28.05	-9	122	-7.38%
2019/07/22	8	27.68	5	27.80	27.80	3	120	2.49%
2019/07/19	0	0.00	4	27.70	27.65	-4	119	-3.36%
2019/07/18	6	28.53	25	27.91	27.90	-19	120	-15.76%
2019/07/17	20	27.66	0.2	28.20	28.05	19.8	119	16.58%
2019/07/16	3	27.20	3	27.05	27.30	0	119	0.00%
2019/07/15	0	0.00	2	27.10	26.95	-2	123	-1.62%
2019/07/12	1	26.90	4	26.98	27.25	-3	128	-2.34%
2019/07/11	3	27.30	6	27.42	27.30	-3	131	-2.28%
2019/07/10	10	26.65	1	26.70	26.80	9	133	6.75%
2019/07/03	2.2	26.29	0	0.00	26.10	2.2	220	1.00%
2019/07/01	0.1	26.40	0.2	26.40	26.25	-0.1	222	-0.06%
2019/06/26	1	26.00	0	0.00	26.00	1	223	0.45%
2019/06/24	4	26.23	0	0.00	26.15	4	221	1.80%
2019/06/21	0	0.00	21	26.00	26.05	-21	221	-9.48%
2019/06/19	5	26.02	0	0.00	26.25	5	222	2.25%
2019/06/18	0	27.00	0	0.00	26.00	0	226	0.00%
2019/06/17	2	26.00	0	0.00	26.00	2	231	0.87%
2019/06/12	0.2	26.50	0	0.00	26.10	0.2	233	0.09%
2019/06/11	0.1	26.25	0	0.00	26.10	0.1	235	0.04%
2019/05/28	0.1	26.70	0	0.00	26.20	0.1	248	0.02%
2019/05/22	1	26.70	0	0.00	26.60	1	252	0.40%
2019/05/20	1	26.25	0	0.00	26.20	1	256	0.39%
2019/05/17	2	26.70	0	0.00	26.95	2	258	0.77%
2019/05/16	30.1	26.83	0	0.00	26.75	30.1	260	11.56%
2019/05/14	2	26.95	6	26.64	27.00	-4	268	-1.49%
2019/05/13	5	27.00	11	27.11	26.80	-6	269	-2.22%
2019/05/10	11	28.20	12	28.36	27.70	-1	267	-0.37%
2019/05/09	46	29.41	16	29.33	28.80	30	260	11.52%
2019/05/08	6	31.60	5	31.65	31.95	1	243	0.41%
2019/05/07	8	31.07	9.1	32.15	32.15	-1.1	238	-0.46%
2019/05/06	0	0.00	1	30.20	30.00	-1	232	-0.43%
2019/05/03	1	30.50	0	0.00	30.50	1	230	0.43%
2019/05/02	0	0.00	1	30.00	30.00	-1	228	-0.44%
2019/04/30	1	29.80	0	0.00	29.80	1	227	0.44%
2019/04/29	9	29.91	0	0.00	29.80	9	226	3.97%
2019/04/26	6	30.89	0	0.00	30.40	6	224	2.68%
2019/04/24	8	31.36	1	31.50	31.50	7	223	3.13%
2019/04/23	1	31.30	2	31.45	31.40	-1	221	-0.45%
2019/04/22	9	31.77	0	0.00	31.60	9	220	4.08%
2019/04/19	16	31.43	0	0.00	31.40	16	217	7.35%
2019/04/18	33	31.65	5	31.09	31.00	28	213	13.12%
2019/04/16	2	31.65	3	31.75	31.80	-1	205	-0.49%
2019/04/15	2	31.55	0	0.00	31.80	2	202	0.99%
2019/04/11	14	31.70	24.1	31.69	31.40	-10.1	189	-5.33%
2019/04/10	14.2	29.89	45	30.41	30.85	-30.8	143	-21.40%
2019/04/09	1	28.05	0	0.00	28.05	1	116	0.86%
2019/04/08	1	28.45	1	28.55	28.20	0	116	0.00%
2019/04/03	1	28.25	1	28.25	28.30	0	115	0.00%
2019/04/01	0	0.00	5	27.80	28.00	-5	116	-4.28%
2019/03/26	1	27.65	0	0.00	27.60	1	118	0.84%
2019/03/21	0	0.00	4	28.30	28.20	-4	128	-3.10%
2019/03/20	3	27.62	1	27.80	28.20	2	134	1.48%
2019/03/19	0	0.00	5	27.20	27.20	-5	131	-3.82%
2019/03/14	5	26.93	11	26.95	26.90	-6	128	-4.68%
2019/03/12	1	27.00	0	0.00	27.05	1	129	0.77%
2019/03/11	4	27.31	0	0.00	27.20	4	128	3.10%
2019/03/08	5	27.60	0	0.00	27.70	5	130	3.84%
2019/03/07	3	28.37	0	0.00	28.30	3	128	2.34%
2019/03/06	3	28.32	0	0.00	28.30	3	129	2.32%
2019/03/05	0	0.00	4	28.31	28.30	-4	130	-3.06%
2019/02/27	5	28.18	6	28.08	28.00	-1	128	-0.78%
2019/02/26	0	0.00	4	28.40	28.30	-4	126	-3.17%
2019/02/25	0	0.00	1	28.55	28.55	-1	125	-0.80%
2019/02/22	5	28.63	2	28.55	28.50	3	124	2.40%
2019/02/21	1	28.55	0	0.00	28.50	1	123	0.81%
2019/02/20	4	28.55	0	0.00	28.55	4	124	3.21%
2019/02/18	0	0.00	2	28.35	28.25	-2	120	-1.66%
2019/02/14	23.1	28.48	5	28.48	28.40	18.1	115	15.67%
2019/02/13	19	27.79	0	0.00	27.95	19	119	15.94%
2019/02/12	2	27.40	0	0.00	27.35	2	118	1.69%
2019/01/28	0	0.00	1	27.30	27.25	-1	114	-0.87%
2019/01/21	2	26.78	0	0.00	26.80	2	112	1.77%
2019/01/10	4	26.43	0	0.00	26.55	4	114	3.49%
2019/01/09	1	26.55	1	26.50	26.55	0	115	0.00%
2019/01/08	2	26.15	1	26.15	26.15	1	115	0.86%
2019/01/03	2	26.65	0	0.00	26.30	2	125	1.60%
2018/12/27	2	27.40	0	0.00	27.35	2	133	1.50%
2018/12/17	1.1	28.49	0	0.00	27.90	1.1	127	0.86%
2018/12/14	14	29.00	9	28.81	28.65	5	125	3.99%
2018/12/13	7	28.51	5.1	28.92	28.60	1.9	116	1.63%
2018/12/11	0	0.00	1	25.85	25.85	-1	106	-0.94%
2018/12/10	1	25.60	0	0.00	25.55	1	106	0.94%
2018/12/07	1	25.70	0	0.00	25.70	1	107	0.93%
2018/12/06	0	0.00	5	26.65	25.70	-5	108	-4.60%
2018/12/05	0	0.00	4	26.60	26.45	-4	107	-3.71%
2018/12/04	0.1	26.75	0	0.00	26.75	0.1	113	0.09%
2018/11/30	0	0.00	0.1	26.25	26.25	-0.1	113	-0.09%
2018/11/22	0.1	24.80	5	25.00	24.80	-4.9	113	-4.30%
2018/11/21	3	25.05	0	0.00	24.85	3	114	2.62%
2018/11/20	2	25.35	1	25.35	25.30	1	113	0.88%
2018/11/19	0	0.00	1	25.45	25.85	-1	114	-0.87%
2018/11/16	0	0.00	2	24.80	24.75	-2	113	-1.77%
2018/11/12	0	0.00	1	24.75	24.80	-1	118	-0.84%
2018/11/08	1	24.65	1	24.55	24.60	0	112	0.00%
2018/11/05	0	0.00	1	24.45	24.45	-1	127	-0.79%
2018/11/02	2	24.00	0	0.00	24.20	2	139	1.44%
2018/11/01	3	23.92	0	0.00	23.85	3	141	2.11%
2018/10/31	2	23.30	0	0.00	23.45	2	144	1.39%
2018/10/29	4	22.58	0	0.00	22.50	4	148	2.69%
2018/10/26	10	22.78	1	22.60	22.80	9	148	6.05%
2018/10/25	4	23.60	0	0.00	23.00	4	148	2.69%
2018/10/23	2	24.40	0	0.00	24.40	2	147	1.35%
2018/10/22	1	24.50	0	0.00	24.50	1	148	0.67%
2018/10/18	1	24.10	4	24.20	24.45	-3	152	-1.97%
2018/10/17	0	0.00	1	24.15	24.00	-1	154	-0.65%
2018/10/16	1	24.25	0	0.00	24.25	1	158	0.63%
2018/10/15	2	24.03	0	0.00	24.00	2	170	1.17%
2018/10/12	0	0.00	4	23.41	24.00	-4	203	-1.97%
2018/10/11	4	23.61	3	23.45	23.45	1	210	0.48%
2018/10/08	1	26.10	0	0.00	26.05	1	217	0.46%
2018/10/05	2	26.50	6	26.98	26.40	-4	221	-1.80%
2018/10/03	7	28.15	0	0.00	27.80	7	220	3.17%
2018/10/01	1	27.85	0	0.00	28.20	1	221	0.45%
2018/09/25	1	28.10	0	0.00	27.95	1	230	0.43%
2018/09/19	0	0.00	2	28.45	28.50	-2	239	-0.83%
2018/09/14	0	0.00	1	28.50	28.65	-1	247	-0.40%
2018/09/13	0	0.00	1	28.20	28.35	-1	247	-0.40%
2018/09/11	1	27.25	0	0.00	27.35	1	252	0.40%
2018/09/10	6	27.73	5	27.64	26.85	1	255	0.39%
2018/09/07	1	28.55	1	28.40	28.50	0	250	0.00%
2018/09/06	3	29.90	1	29.60	29.65	2	248	0.80%
2018/09/04	7	29.89	0	0.00	29.90	7	251	2.79%
2018/09/03	1	29.90	1	29.90	29.90	0	253	0.00%
2018/08/31	0	0.00	1	30.55	30.35	-1	253	-0.39%
2018/08/28	3	29.02	1	29.00	28.85	2	254	0.79%
2018/08/27	2	28.60	0	0.00	28.60	2	255	0.78%
2018/08/24	2	28.40	4	28.33	28.30	-2	258	-0.77%
2018/08/23	2	28.75	0	0.00	28.65	2	262	0.76%
2018/08/22	5	28.73	0	0.00	28.70	5	268	1.87%
2018/08/20	3	28.50	15	28.65	28.20	-12	279	-4.29%
2018/08/17	2	28.93	1	28.80	28.80	1	278	0.36%
2018/08/16	3	28.75	2	28.75	28.75	1	278	0.36%
2018/08/15	4	28.93	0	0.00	28.80	4	279	1.43%
2018/08/14	1	28.80	1	28.90	29.30	0	277	0.00%
2018/08/13	2	29.28	0	0.00	28.75	2	279	0.72%
2018/08/10	1	30.55	4	30.56	30.55	-3	272	-1.10%
2018/08/09	5	31.69	0	0.00	31.00	5	268	1.86%
2018/08/08	1	33.00	2	32.85	33.00	-1	257	-0.39%
2018/08/07	5	32.87	1	33.25	32.80	4	256	1.56%
2018/08/06	3	33.23	0	0.00	33.00	3	258	1.16%
2018/08/03	2	33.45	0	0.00	33.40	2	257	0.78%
2018/08/02	0	0.00	1	33.60	33.60	-1	258	-0.39%
2018/08/01	2	33.60	0	0.00	33.70	2	270	0.74%
2018/07/30	0	0.00	1	33.80	33.55	-1	274	-0.36%
2018/07/27	2	33.65	0	0.00	33.80	2	275	0.72%
2018/07/26	2	33.53	0	0.00	33.45	2	276	0.72%
2018/07/25	3	33.75	0	0.00	33.50	3	275	1.09%
2018/07/24	4	33.79	0	0.00	33.70	4	271	1.47%
2018/07/23	6	33.63	4	33.64	33.65	2	271	0.74%
2018/07/20	3	34.00	3	33.83	33.55	0	269	0.00%
2018/07/19	16	36.78	35	36.56	36.50	-19	262	-7.23%
2018/07/18	3	35.50	1	35.70	35.65	2	239	0.84%
2018/07/17	2	35.78	0	0.00	35.80	2	241	0.83%
2018/07/16	16	35.76	21	35.80	35.75	-5	236	-2.11%
2018/07/13	9	34.54	7	34.45	34.65	2	228	0.87%
2018/07/12	5	33.80	0	0.00	33.80	5	225	2.22%
2018/07/06	0	0.00	2	32.80	33.35	-2	234	-0.85%
2018/07/05	5	34.00	0	0.00	33.55	5	236	2.12%
2018/07/03	0	0.00	2	34.00	34.10	-2	241	-0.83%
2018/07/02	7	34.68	2	34.60	34.10	5	253	1.98%
2018/06/29	3	33.17	3	33.32	33.90	0	256	0.00%
2018/06/28	1	32.50	1	32.80	33.25	0	271	0.00%
2018/06/26	0	0.00	1	33.05	33.25	-1	278	-0.36%
2018/06/25	1	34.00	0	0.00	33.90	1	278	0.36%
2018/06/21	0	0.00	4	34.54	34.55	-4	284	-1.40%
2018/06/20	5	33.93	5	34.60	34.00	0	294	0.00%
2018/06/19	1	34.70	1	34.80	34.70	0	299	0.00%
2018/06/15	3	35.60	3	35.58	35.50	0	312	0.00%
2018/06/14	5	35.80	3	35.75	35.85	2	326	0.61%
2018/06/13	2	35.70	0	0.00	35.55	2	327	0.61%
2018/06/12	1	35.60	0	0.00	35.60	1	332	0.30%
2018/06/11	5	35.30	0	0.00	35.70	5	341	1.46%
2018/06/08	0	0.00	5	35.95	35.75	-5	342	-1.46%
2018/06/07	2	36.00	0	0.00	35.90	2	347	0.58%
2018/06/06	0	0.00	20	36.17	36.10	-20	351	-5.69%
2018/06/05	0	0.00	19	36.02	35.95	-19	358	-5.30%
2018/06/01	2	35.98	0	0.00	36.20	2	378	0.53%
2018/05/31	3	35.63	6	35.72	35.55	-3	405	-0.74%
2018/05/29	5	35.33	4	35.93	36.55	1	401	0.25%
2018/05/25	0	0.00	3	33.95	34.25	-3	396	-0.76%
2018/05/22	2	34.55	0	0.00	34.40	2	412	0.48%
2018/05/16	2	33.95	0	0.00	33.90	2	438	0.46%
2018/05/15	3	33.55	0	0.00	33.65	3	449	0.67%
2018/05/14	5	33.51	4	33.45	33.60	1	489	0.20%
2018/05/11	9	34.60	0	0.00	34.05	9	523	1.72%
2018/05/10	1	34.21	0	0.00	34.40	1	555	0.19%
2018/05/09	13	34.08	26	33.95	33.75	-13	565	-2.30%
2018/05/08	6	35.15	6	35.31	35.35	0	575	0.00%
2018/05/07	1	35.00	0	0.00	35.05	1	593	0.17%
2018/05/04	1	35.05	0	0.00	35.25	1	657	0.15%
2018/05/02	0	0.00	1	36.20	36.30	-1	761	-0.13%
2018/04/27	1	35.05	0	0.00	35.65	1	802	0.12%
2018/04/26	0	0.00	1	36.40	35.20	-1	830	-0.12%
2018/04/25	10	35.75	0	0.00	36.05	10	833	1.20%
2018/04/24	11	36.33	55	35.75	35.55	-44	834	-5.27%
2018/04/23	23	37.71	0	0.00	37.20	23	831	2.77%
2018/04/20	1	39.00	9	39.17	38.85	-8	829	-0.96%
2018/04/19	0	0.00	13	38.84	38.70	-13	835	-1.56%
2018/04/17	9	38.63	15	38.65	38.60	-6	837	-0.72%
2018/04/13	0	0.00	1	40.50	40.20	-1	842	-0.12%
2018/04/12	14	39.17	7	39.24	39.45	7	845	0.83%
2018/04/11	12	39.30	1	39.35	39.30	11	848	1.30%
2018/04/10	9	39.62	5	39.78	39.95	4	848	0.47%
2018/04/09	0	0.00	1	39.40	39.45	-1	850	-0.12%
2018/04/03	12	38.97	15	39.20	38.85	-3	848	-0.35%
2018/04/02	18	40.47	16	40.78	40.05	2	844	0.24%
2018/03/31	23	41.18	8	41.19	40.70	15	851	1.76%
2018/03/30	7	42.76	19	43.00	42.40	-12	850	-1.41%
2018/03/29	2	43.13	1	43.10	43.00	1	852	0.12%
2018/03/28	1	43.25	0	0.00	43.05	1	854	0.12%
2018/03/27	10	43.62	12	43.31	43.35	-2	861	-0.23%
2018/03/26	1	43.40	0	0.00	43.45	1	880	0.11%
2018/03/23	7	42.75	2	43.20	43.20	5	884	0.57%
2018/03/22	21	44.32	19	44.39	44.10	2	885	0.23%
2018/03/21	45	44.01	17	44.26	44.00	28	880	3.18%
2018/03/20	87	44.35	24	44.40	44.10	63	876	7.18%
2018/03/19	0	0.00	14	45.17	45.05	-14	879	-1.59%
2018/03/16	29	45.29	21	45.46	45.30	8	903	0.89%
2018/03/15	22	45.22	48	45.47	45.75	-26	943	-2.76%
2018/03/14	16	44.69	12	45.00	44.70	4	955	0.42%
2018/03/13	6	44.82	3	45.03	44.60	3	962	0.31%
2018/03/12	7	44.74	17	44.91	44.75	-10	961	-1.04%
2018/03/09	10	44.79	3	44.60	44.60	7	969	0.72%
2018/03/08	9	44.81	1	44.80	44.50	8	968	0.83%
2018/03/07	29	44.78	15	44.59	44.50	14	966	1.45%
2018/03/06	33	45.71	9	45.96	45.40	24	956	2.51%
2018/03/05	1	47.90	0	0.00	47.20	1	944	0.11%
2018/03/01	1	48.30	3	48.55	48.45	-2	953	-0.21%
2018/02/26	2	49.08	3	48.95	48.60	-1	960	-0.10%
2018/02/23	1	49.05	2	49.48	48.90	-1	956	-0.10%
2018/02/22	2	48.40	2	48.38	49.00	0	958	0.00%
2018/02/21	5	48.71	0	0.00	48.60	5	957	0.52%
2018/02/12	0	0.00	2	47.20	47.70	-2	954	-0.21%
2018/02/09	4	45.35	4	46.23	47.05	0	952	0.00%
2018/02/08	3	48.28	10	48.15	48.00	-7	946	-0.74%
2018/02/07	6	49.33	2	49.53	49.10	4	948	0.42%
2018/02/06	44	49.50	48	48.04	47.80	-4	959	-0.42%
2018/02/05	40	53.35	59	53.52	52.50	-19	925	-2.05%
2018/02/02	80	55.04	26	54.94	55.20	54	902	5.99%
2018/02/01	5	54.68	16	55.11	54.50	-11	919	-1.20%
2018/01/31	5	54.10	21	54.59	54.60	-16	919	-1.74%
2018/01/30	28	54.78	21	54.43	53.90	7	906	0.77%
2018/01/29	52	55.20	58	55.41	55.30	-6	899	-0.67%
2018/01/26	67	53.96	95	54.20	54.20	-28	843	-3.32%
2018/01/25	13	51.12	4	51.33	51.70	9	770	1.17%
2018/01/24	16	51.13	4	51.13	50.70	12	762	1.57%
2018/01/23	16	49.68	9	49.50	49.95	7	752	0.93%
2018/01/22	11	49.13	4	48.95	49.95	7	760	0.92%
2018/01/19	10	47.58	3	47.50	47.45	7	756	0.93%
2018/01/18	4	47.49	2	47.60	47.60	2	793	0.25%
2018/01/17	5	47.18	3	47.30	47.30	2	854	0.23%
2018/01/16	10	47.00	3	47.25	47.60	7	890	0.79%
2018/01/15	9	47.42	0	0.00	47.60	9	904	1.00%
2018/01/12	1	47.70	3	47.90	47.35	-2	930	-0.22%
2018/01/11	4	47.50	0	0.00	47.30	4	969	0.41%
2018/01/10	5	48.09	1	48.10	47.75	4	1,049	0.38%
2018/01/09	3	49.25	0	0.00	49.20	3	1,077	0.28%
2018/01/08	3	48.93	0	0.00	48.50	3	1,130	0.27%
2018/01/05	11	49.60	0	0.00	49.50	11	1,219	0.90%
2018/01/04	5	49.74	0	0.00	49.70	5	1,265	0.40%
2018/01/03	3	50.02	1	49.85	49.65	2	1,283	0.16%
2018/01/02	3	50.30	0	0.00	50.10	3	1,284	0.23%