億光 (2393)-康和-板橋券商分點個股進出

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

億光

(2393)

可現股當沖

股價
78.9
漲跌
▲1.2
漲幅
+1.54%
成交量
6,256張
產業
上市光電類股
648人加入追蹤

立即追蹤
本地時間:14:30(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

億光 (2393)籌碼相關－康和-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

康和-板橋券商分點個股進出
康和-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	1.1	75.61	4	77.80	76.90	-2.9	2,926	-0.10%
2024/11/18	0.1	75.90	0	0.00	74.80	0.1	2,799	0.00%
2024/11/15	0.1	76.50	0	0.00	76.70	0.1	2,762	0.00%
2024/11/14	1	75.50	0	0.00	77.60	1	2,751	0.04%
2024/11/13	1	76.40	0.4	78.60	76.00	0.6	2,736	0.02%
2024/11/12	1	82.50	1	82.50	82.10	0	2,680	0.00%
2024/11/11	0	0.00	0.5	85.50	85.80	-0.5	2,684	-0.02%
2024/11/08	1.2	84.45	2	84.50	84.50	-0.8	2,671	-0.03%
2024/11/07	0.2	82.90	1	82.50	83.40	-0.8	2,670	-0.03%
2024/11/06	1.5	82.69	2	82.60	83.30	-0.5	2,706	-0.02%
2024/11/05	1	81.50	0.4	81.00	80.70	0.6	2,713	0.02%
2024/11/04	1	83.44	0.4	82.00	81.80	0.6	2,729	0.02%
2024/10/30	0	0.00	2.2	84.37	83.80	-2.2	2,765	-0.08%
2024/10/29	1.1	82.86	0	0.00	84.70	1.1	2,895	0.04%
2024/10/28	0.6	83.71	1	84.00	84.20	-0.4	2,954	-0.01%
2024/10/25	1.8	81.34	2	82.70	82.80	-0.2	2,949	-0.01%
2024/10/24	0	0.00	0.1	80.00	80.40	-0.1	3,014	0.00%
2024/10/23	0.6	82.40	0	0.00	80.90	0.6	3,066	0.02%
2024/10/22	0	0.00	3	80.10	80.50	-3	3,037	-0.10%
2024/10/21	1	77.70	4.2	79.49	79.70	-3.2	3,061	-0.10%
2024/10/18	0	0.00	1.2	77.45	78.00	-1.2	3,077	-0.04%
2024/10/17	0	0.00	0	77.30	77.10	0	3,113	0.00%
2024/10/16	0	77.00	0	76.60	77.20	0	3,130	0.00%
2024/10/15	2	76.90	0.1	76.74	76.60	1.9	3,113	0.06%
2024/10/14	0.3	77.70	0	0.00	78.00	0.3	3,161	0.01%
2024/10/11	0	0.00	0.4	75.40	77.20	-0.4	3,160	-0.01%
2024/10/09	0.3	74.60	0	0.00	74.90	0.3	3,145	0.01%
2024/10/08	0.1	71.70	0	0.00	73.40	0.1	3,139	0.00%
2024/10/07	0	0.00	0	75.00	74.70	0	3,147	0.00%
2024/10/04	0.1	74.90	0.5	75.33	75.90	-0.4	3,161	-0.01%
2024/10/01	0.5	75.00	0	0.00	75.40	0.5	3,212	0.02%
2024/09/26	0.1	78.00	0	0.00	77.40	0.1	3,813	0.00%
2024/09/18	2	79.25	0	0.00	77.00	2	4,054	0.05%
2024/09/16	0	0.00	0.1	81.00	80.70	-0.1	4,067	0.00%
2024/09/13	0	0.00	1	82.50	82.40	-1	4,134	-0.02%
2024/09/10	1	81.90	0.4	82.37	82.20	0.7	4,279	0.02%
2024/09/09	0.2	82.21	0	0.00	83.70	0.2	4,257	0.01%
2024/09/05	0	0.00	1	84.40	81.30	-1	4,311	-0.02%
2024/09/02	0.2	83.50	1	81.60	82.90	-0.8	4,249	-0.02%
2024/08/29	0	0.00	0.1	78.50	78.20	-0.1	4,189	0.00%
2024/08/28	0	0.00	0.1	78.20	77.90	-0.1	4,208	0.00%
2024/08/22	0	0.00	1	78.50	77.60	-1	4,387	-0.02%
2024/08/21	0	0.00	0	79.20	78.50	0	4,417	0.00%
2024/08/20	1	79.50	0.5	79.60	79.70	0.5	4,442	0.01%
2024/08/16	1	79.70	0	0.00	79.70	1	4,511	0.02%
2024/08/15	0.1	79.63	0	0.00	80.10	0.1	4,547	0.00%
2024/08/14	1	78.50	5	78.80	79.90	-4	4,576	-0.09%
2024/08/13	5	77.00	2.1	75.64	77.00	2.9	4,576	0.06%
2024/08/12	2.7	74.40	0	0.00	75.10	2.7	4,632	0.06%
2024/08/09	1	73.70	1	74.20	73.70	0	4,693	0.00%
2024/08/08	0	0.00	0.3	73.50	73.20	-0.3	4,740	-0.01%
2024/08/07	0.5	68.90	0	0.00	72.80	0.5	4,723	0.01%
2024/08/06	0.8	64.58	0	0.00	66.20	0.8	4,772	0.02%
2024/08/02	0	0.00	1	73.50	71.40	-1	4,874	-0.02%
2024/08/01	1	72.50	1	73.30	73.20	0	4,898	0.00%
2024/07/31	1	78.70	0	0.00	78.00	1	4,830	0.02%
2024/07/30	0	0.00	0.3	80.50	80.20	-0.3	4,784	-0.01%
2024/07/29	0	0.00	1.1	82.51	81.20	-1.1	4,753	-0.02%
2024/07/26	0.8	83.20	0	0.00	83.60	0.8	4,668	0.02%
2024/07/19	0	0.00	2	79.30	79.60	-2	4,658	-0.04%
2024/07/18	0.7	80.70	2	80.70	81.20	-1.3	4,670	-0.03%
2024/07/15	0	0.00	1	80.00	80.60	-1	4,749	-0.02%
2024/07/12	0	0.00	1	77.10	78.60	-1	4,752	-0.02%
2024/07/10	1	75.30	0	0.00	75.50	1	4,793	0.02%
2024/07/05	1	78.80	20	78.90	78.00	-19	4,805	-0.40%
2024/07/04	0	0.00	0	79.80	79.30	0	4,869	0.00%
2024/07/03	21	85.00	3.6	82.65	82.90	17.4	4,852	0.36%
2024/07/02	27.6	80.44	27.6	84.19	81.90	0	4,718	0.00%
2024/07/01	0.7	78.00	0	0.00	76.60	0.7	4,398	0.02%
2024/06/25	0	0.00	0.1	78.45	76.20	-0.1	4,185	0.00%
2024/06/24	0	0.00	0.1	79.60	79.70	-0.1	4,110	0.00%
2024/06/21	0.2	78.50	1.1	79.14	78.90	-0.9	4,058	-0.02%
2024/06/20	1	78.80	0	0.00	78.60	1	3,993	0.03%
2024/06/18	0	0.00	2.1	79.70	79.70	-2.1	3,906	-0.05%
2024/06/14	0	0.00	0.3	75.00	75.20	-0.3	3,847	-0.01%
2024/06/12	0.5	73.10	0	0.00	73.50	0.5	3,784	0.01%
2024/06/11	0	0.00	3	73.00	72.00	-3	3,816	-0.08%
2024/06/07	3	71.70	0	0.00	72.20	3	3,809	0.08%
2024/06/03	0	0.00	0.2	72.32	71.80	-0.2	3,779	-0.01%
2024/05/31	0	0.00	0.2	73.00	72.20	-0.2	3,763	0.00%
2024/05/30	4	73.50	1	73.70	72.40	3	3,722	0.08%
2024/05/29	0.4	71.40	0	0.00	71.80	0.4	3,647	0.01%
2024/05/27	0	0.00	1.4	70.76	70.70	-1.4	3,640	-0.04%
2024/05/24	0.5	70.00	0	0.00	70.30	0.5	3,609	0.01%
2024/05/22	2	69.70	1	70.20	70.10	1	3,543	0.03%
2024/05/21	0	0.00	2	69.70	70.10	-2	3,497	-0.06%
2024/05/17	0	0.00	0.1	68.20	68.60	-0.1	3,386	0.00%
2024/05/16	0.1	68.50	0.5	69.20	68.80	-0.5	3,344	-0.01%
2024/05/15	0	69.50	0	0.00	69.80	0	3,262	0.00%
2024/05/09	0	0.00	1	66.70	65.40	-1	3,000	-0.03%
2024/05/08	1.5	69.00	0	0.00	69.30	1.5	2,851	0.05%
2024/05/06	1	67.50	0	0.00	67.60	1	2,676	0.04%
2024/04/30	0	0.00	1	62.80	63.10	-1	2,482	-0.04%
2024/04/29	0	0.00	1	63.00	62.50	-1	2,460	-0.04%
2024/04/24	1	61.30	0	0.00	61.70	1	2,344	0.04%
2024/04/23	0	0.00	1	59.90	59.30	-1	2,299	-0.04%
2024/04/19	0	0.00	5.4	60.33	59.90	-5.4	2,188	-0.25%
2024/04/18	5	62.40	0	0.00	62.40	5	2,125	0.24%
2024/04/17	0.1	60.40	2	61.05	60.80	-1.9	2,068	-0.09%
2024/04/16	0.3	59.93	1	60.30	59.80	-0.7	2,027	-0.03%
2024/04/15	0.3	60.80	1	60.40	60.90	-0.7	1,976	-0.04%
2024/04/11	1	61.60	0	0.00	60.80	1	1,952	0.05%
2024/04/10	1	61.50	3.1	61.34	61.50	-2.1	1,893	-0.11%
2024/04/09	0	0.00	1	58.90	58.10	-1	1,769	-0.06%
2024/04/08	0	0.00	2.1	56.98	57.50	-2.1	1,718	-0.12%
2024/04/03	0	0.00	10	54.80	55.00	-10	1,702	-0.59%
2024/04/02	0	0.00	1	54.50	54.40	-1	1,668	-0.06%
2024/03/29	0.3	54.00	0	0.00	53.60	0.3	1,662	0.02%
2024/03/26	1	53.60	0	0.00	53.70	1	1,660	0.06%
2024/03/25	0	0.00	0.1	54.60	54.00	-0.1	1,644	-0.01%
2024/03/22	0	0.00	1.1	54.38	54.10	-1.1	1,631	-0.07%
2024/03/21	2	53.55	0	0.00	53.50	2	1,577	0.13%
2024/03/20	0	0.00	2	54.20	53.40	-2	1,561	-0.13%
2024/03/18	0	0.00	5	53.30	53.40	-5	1,522	-0.33%
2024/03/08	0.1	50.51	0	0.00	50.80	0.1	1,378	0.01%
2024/03/04	0	0.00	1	51.60	51.40	-1	1,350	-0.07%
2024/03/01	1	51.20	0	0.00	51.70	1	1,331	0.08%
2024/02/27	0	0.00	2	50.30	50.30	-2	1,275	-0.16%
2024/02/16	0	0.00	1	49.30	49.30	-1	1,253	-0.08%
2024/02/15	0.6	48.80	0	0.00	49.05	0.6	1,244	0.05%
2024/01/26	0	0.00	0	49.70	49.20	0	1,190	0.00%
2024/01/09	0	0.00	0	49.20	48.70	0	1,189	0.00%
2024/01/05	2	49.10	0	0.00	48.80	2	1,173	0.17%
2023/12/29	0	0.00	1.1	49.60	50.00	-1.1	1,095	-0.10%
2023/12/28	0	0.00	10	48.25	48.20	-10	1,021	-0.98%
2023/12/27	0	0.00	0.1	48.50	48.25	-0.1	1,019	-0.01%
2023/12/25	1	48.40	0	0.00	48.40	1	1,003	0.10%
2023/12/22	0	0.00	1	47.40	47.60	-1	979	-0.10%
2023/12/21	1	47.10	0.1	47.30	46.90	0.9	964	0.09%
2023/12/20	0	0.00	1	47.35	47.35	-1	962	-0.10%
2023/12/18	1	47.10	1	47.35	46.90	0	949	0.00%
2023/12/15	13	47.27	1	47.25	47.10	12	952	1.26%
2023/12/14	1	47.05	0	0.00	47.05	1	937	0.11%
2023/12/11	0	0.00	1.1	47.03	46.95	-1.1	918	-0.12%
2023/12/08	0	0.00	0.2	46.85	46.35	-0.2	914	-0.02%
2023/12/06	0	0.00	3	46.50	46.35	-3	907	-0.33%
2023/12/05	0	0.00	0	47.50	47.00	0	888	0.00%
2023/12/04	0	0.00	2	47.08	46.90	-2	881	-0.23%
2023/12/01	0	0.00	2	47.05	47.00	-2	888	-0.23%
2023/11/23	2	46.95	1	47.00	46.95	1	850	0.12%
2023/11/22	0	0.00	1	46.70	46.50	-1	849	-0.12%
2023/11/20	1	46.20	0	0.00	46.05	1	839	0.12%
2023/11/17	1	45.45	0	0.00	45.60	1	844	0.12%
2023/11/15	0.3	45.15	0	0.00	45.15	0.3	917	0.03%
2023/11/14	2	45.00	0	0.00	44.90	2	915	0.22%
2023/11/01	0	0.00	0	44.45	44.35	0	1,003	0.00%
2023/10/31	0	0.00	2	44.70	44.30	-2	1,025	-0.20%
2023/10/26	1	44.05	0	0.00	43.85	1	1,190	0.08%
2023/10/20	2	43.75	0.2	44.25	43.75	1.8	1,251	0.14%
2023/10/19	1.2	44.22	1	44.65	44.55	0.2	1,265	0.02%
2023/10/18	1.1	43.70	0	0.00	43.50	1.1	1,291	0.09%
2023/10/16	0	0.00	0	44.85	44.60	0	1,246	0.00%
2023/10/13	0.1	45.25	0	0.00	45.25	0.1	1,271	0.01%
2023/10/05	1	46.05	0	0.00	46.15	1	1,302	0.08%
2023/09/28	0	0.00	0	47.40	46.90	0	1,495	0.00%
2023/09/26	0	46.50	0	0.00	46.80	0	1,584	0.00%
2023/09/25	0.1	46.90	0	0.00	46.80	0.1	1,610	0.01%
2023/09/21	1	46.70	0	0.00	46.30	1	1,647	0.06%
2023/09/20	0	0.00	1	47.20	47.15	-1	1,670	-0.06%
2023/09/05	1	47.35	1	46.80	47.50	0	1,915	0.00%
2023/08/31	0	0.00	0.2	46.85	45.90	-0.2	2,058	-0.01%
2023/08/30	0	0.00	1	46.05	46.00	-1	2,087	-0.05%
2023/08/29	1	45.85	0	46.50	46.00	1	2,114	0.05%
2023/08/25	0	0.00	1	46.80	46.70	-1	2,188	-0.05%
2023/08/24	1	46.55	1	46.75	46.35	0	2,196	0.00%
2023/08/23	2.2	46.24	1	46.50	46.40	1.2	2,223	0.06%
2023/08/22	0	0.00	3	45.90	45.40	-3	2,219	-0.14%
2023/08/21	7	45.77	0	0.00	45.20	7	2,227	0.31%
2023/08/17	0	0.00	1	47.40	48.15	-1	2,231	-0.04%
2023/08/16	1	47.10	0	0.00	47.10	1	2,246	0.04%
2023/08/04	1	48.60	0	49.75	49.00	1	2,695	0.04%
2023/07/31	0	0.00	0	51.70	51.90	0	2,566	0.00%
2023/07/26	0	0.00	0.3	52.40	51.90	-0.3	2,461	-0.01%
2023/07/25	0.3	52.80	0	0.00	52.50	0.3	2,442	0.01%
2023/07/21	0	0.00	0.2	52.50	52.70	-0.2	2,404	-0.01%
2023/07/20	0.1	53.50	1.1	53.78	53.40	-1	2,382	-0.04%
2023/07/19	0.9	53.90	0	0.00	53.30	0.9	2,367	0.04%
2023/07/18	0.1	53.30	0	0.00	53.60	0.1	2,352	0.00%
2023/07/17	2	53.80	0	0.00	54.20	2	2,317	0.09%
2023/07/14	0	0.00	0.1	53.70	53.80	-0.1	2,308	0.00%
2023/07/13	2	53.65	2	54.00	53.50	0	2,292	0.00%
2023/07/12	1	54.60	7	55.00	54.20	-6	2,270	-0.26%
2023/07/07	0	0.00	2.3	53.62	53.20	-2.3	2,190	-0.11%
2023/07/06	2	54.40	0.1	55.00	54.40	1.9	2,152	0.09%
2023/07/05	0.1	53.00	8	53.48	53.50	-7.9	2,047	-0.39%
2023/06/30	10	51.45	10	51.75	51.70	0	1,956	0.00%
2023/06/28	0	50.80	1	51.20	51.10	-1	1,975	-0.05%
2023/06/27	0	0.00	1	50.30	49.90	-1	1,943	-0.05%
2023/06/26	4	50.30	6	50.90	51.20	-2	1,939	-0.10%
2023/06/21	0	0.00	1	50.00	50.10	-1	1,929	-0.05%
2023/06/20	0	48.85	0	0.00	48.80	0	1,898	0.00%
2023/06/19	1	48.95	0	0.00	48.95	1	1,892	0.05%
2023/06/16	1	49.10	3	49.05	48.95	-2	1,887	-0.11%
2023/06/15	1	49.80	0	0.00	49.85	1	1,858	0.05%
2023/06/13	0.2	49.10	0	0.00	50.00	0.2	1,831	0.01%
2023/06/09	1	48.51	2	49.63	49.70	-1	1,772	-0.06%
2023/06/08	0.4	49.30	0	0.00	49.55	0.4	1,748	0.02%
2023/06/07	1.1	50.08	2	50.35	50.30	-0.9	1,725	-0.05%
2023/06/06	0	0.00	4	48.96	49.50	-4	1,665	-0.24%
2023/06/05	0.3	49.00	0	0.00	48.70	0.3	1,633	0.02%
2023/06/01	1	48.30	1	48.45	48.40	0	1,590	0.00%
2023/05/31	0	0.00	2	47.28	47.25	-2	1,537	-0.13%
2023/05/30	1	46.95	0	0.00	47.00	1	1,520	0.07%
2023/05/29	0.1	47.00	2	47.20	47.30	-1.9	1,505	-0.13%
2023/05/26	0	0.00	1	46.75	46.70	-1	1,482	-0.07%
2023/05/25	0.5	46.70	0	0.00	46.55	0.5	1,474	0.03%
2023/05/24	4.4	46.34	5	46.72	46.95	-0.6	1,461	-0.04%
2023/05/23	0.3	45.80	0	0.00	45.90	0.3	1,446	0.02%
2023/05/22	0	0.00	1	45.65	45.50	-1	1,437	-0.07%
2023/05/19	0.3	46.20	4	46.01	46.45	-3.7	1,406	-0.26%
2023/05/18	6.6	46.02	1	46.80	46.15	5.6	1,324	0.42%
2023/05/17	0.3	42.60	4	43.59	43.45	-3.7	1,100	-0.34%
2023/05/15	0	0.00	0.2	42.05	41.90	-0.2	995	-0.02%
2023/05/12	0	0.00	2	41.70	42.00	-2	967	-0.21%
2023/05/11	0.1	41.25	1	41.35	41.00	-0.9	953	-0.10%
2023/05/10	0	39.90	1	40.25	40.40	-1	915	-0.11%
2023/05/09	0	0.00	0.3	40.25	39.85	-0.3	918	-0.03%
2023/05/08	0	0.00	1	40.45	40.50	-1	926	-0.11%
2023/05/05	0	0.00	1	40.20	40.10	-1	931	-0.11%
2023/05/02	0.4	40.13	0	0.00	40.20	0.4	971	0.04%
2023/04/28	3	39.90	0.1	40.45	39.95	2.9	976	0.30%
2023/04/27	0.1	39.15	0	0.00	39.65	0.1	975	0.01%
2023/04/25	2	39.00	39	39.25	38.90	-37	969	-3.82%
2023/04/13	0	0.00	0.9	40.92	40.40	-0.9	926	-0.10%
2023/04/11	1	40.65	2	40.83	40.95	-1	918	-0.11%
2023/04/07	0.9	40.55	8	40.75	40.40	-7.1	913	-0.78%
2023/04/06	0	0.00	0.1	40.55	40.50	-0.1	908	-0.02%
2023/03/31	12	40.21	4	40.18	40.05	8	902	0.89%
2023/03/30	0.9	41.20	0	0.00	40.55	0.9	871	0.10%
2023/03/28	0	0.00	0	39.85	39.80	0	819	0.00%
2023/03/27	0.2	40.40	1	40.20	40.20	-0.8	812	-0.09%
2023/03/24	3	40.55	0	0.00	40.55	3	791	0.38%
2023/03/22	0	0.00	3	39.57	39.40	-3	751	-0.40%
2023/03/17	2	38.80	0	0.00	39.05	2	737	0.27%
2023/03/16	0	0.00	0.1	39.00	38.80	-0.1	731	-0.01%
2023/03/14	0.1	39.00	0	0.00	39.00	0.1	723	0.01%
2023/03/09	1	39.50	0	0.00	39.40	1	703	0.14%
2023/03/08	0	0.00	1	39.60	40.00	-1	700	-0.14%
2023/03/06	0	0.00	1	39.30	39.40	-1	679	-0.15%
2023/02/22	0	0.00	2	38.90	39.05	-2	613	-0.33%
2023/02/21	0	0.00	2	39.00	39.20	-2	601	-0.33%
2023/02/20	0	0.00	1	37.90	38.05	-1	566	-0.18%
2023/02/01	0	0.00	0	37.95	37.60	0	498	0.00%
2023/01/30	1	36.85	1	37.20	37.25	0	481	0.00%
2023/01/17	1	36.80	0	0.00	37.00	1	478	0.21%
2023/01/13	0	0.00	0	37.10	36.85	0	488	0.00%
2023/01/12	0	0.00	0	37.35	37.10	0	506	0.00%
2023/01/10	0	0.00	4	37.51	37.60	-4	515	-0.78%
2023/01/05	1	37.25	1	37.45	37.40	0	525	0.00%
2023/01/04	1	36.85	1	37.05	36.80	0	532	0.00%
2023/01/03	0	0.00	0	36.80	36.65	0	540	0.00%
2022/12/28	0	0.00	1	37.47	37.20	-1	545	-0.19%
2022/12/27	0.4	37.60	0	0.00	37.80	0.4	545	0.07%
2022/12/26	0.4	37.20	0	0.00	37.40	0.4	547	0.08%
2022/12/22	0.1	37.10	0	0.00	37.15	0.1	564	0.01%
2022/12/21	2	37.20	2	37.05	37.05	0	580	0.00%
2022/12/20	0.1	37.10	0	0.00	37.30	0.1	590	0.02%
2022/12/19	2	37.75	0	0.00	37.80	2	609	0.33%
2022/12/16	0	0.00	0	38.45	38.10	0	616	0.00%
2022/12/15	1	38.80	0	0.00	38.50	1	617	0.16%
2022/12/14	1	38.10	1	38.35	38.50	0	615	0.00%
2022/12/13	1.2	37.76	1	38.05	38.00	0.2	614	0.03%
2022/12/07	2	37.60	0	0.00	37.70	2	622	0.32%
2022/12/02	1	37.75	0.1	38.90	38.30	0.9	617	0.15%
2022/11/29	16	37.10	0	37.15	37.10	16	611	2.61%
2022/11/28	0	0.00	0.1	37.21	36.90	-0.1	610	-0.01%
2022/11/25	0	0.00	0.2	37.28	37.05	-0.2	613	-0.03%
2022/11/23	1.2	36.76	1.3	37.18	37.00	-0.1	623	-0.02%
2022/11/22	1	36.75	0	0.00	36.70	1	627	0.16%
2022/11/15	0	37.10	0	37.20	37.45	0	658	0.00%
2022/11/14	0	0.00	1	36.75	36.90	-1	663	-0.15%
2022/11/10	0	0.00	0.1	36.22	35.90	-0.1	680	-0.02%
2022/11/09	2	36.35	0.3	36.65	36.45	1.7	686	0.25%
2022/11/04	0.1	35.65	0	0.00	35.90	0.1	776	0.02%
2022/11/03	0.2	35.20	0	0.00	35.45	0.2	785	0.02%
2022/11/01	5	34.20	1	34.40	34.65	4	794	0.50%
2022/10/31	0	0.00	0.2	34.60	34.25	-0.2	796	-0.02%
2022/10/27	0	0.00	0	35.60	35.45	0	899	0.00%
2022/10/26	0	34.80	0	0.00	34.85	0	942	0.00%
2022/10/25	0	0.00	0	34.85	34.55	0	967	0.00%
2022/10/21	0.6	35.42	0	0.00	35.50	0.6	986	0.06%
2022/10/18	0.1	35.20	0	0.00	35.40	0.1	975	0.01%
2022/10/14	0	33.85	0	0.00	34.55	0	987	0.00%
2022/10/04	1	34.85	0	0.00	35.05	1	1,075	0.09%
2022/09/28	0	0.00	0	34.90	34.30	0	1,096	0.00%
2022/09/27	0	0.00	0.1	35.20	35.45	-0.1	1,090	-0.01%
2022/09/26	0	0.00	0.2	36.30	35.50	-0.2	1,087	-0.02%
2022/09/22	0	0.00	0.1	38.00	37.60	-0.1	1,120	-0.01%
2022/09/20	0	0.00	1	38.70	38.60	-1	1,133	-0.09%
2022/09/15	1	38.00	0	0.00	37.80	1	1,161	0.09%
2022/09/12	3	38.20	1	38.20	38.30	2	1,197	0.17%
2022/09/07	1	37.70	1	37.40	37.40	0	1,225	0.00%
2022/09/06	0	0.00	0.5	38.40	38.15	-0.5	1,231	-0.04%
2022/09/02	0	0.00	1	38.80	38.80	-1	1,261	-0.08%
2022/08/31	0	0.00	4	39.35	39.35	-4	1,282	-0.31%
2022/08/23	1	38.50	0	0.00	38.40	1	1,303	0.08%
2022/08/22	1	39.10	0	0.00	39.05	1	1,299	0.08%
2022/08/19	0	0.00	1	39.75	39.65	-1	1,296	-0.08%
2022/08/16	0	0.00	0.1	39.75	39.15	-0.1	1,266	0.00%
2022/08/12	5	38.70	0	0.00	38.70	5	1,252	0.40%
2022/08/11	1	38.70	0	0.00	39.65	1	1,239	0.08%
2022/08/10	0	0.00	1	38.00	38.15	-1	1,228	-0.08%
2022/08/05	0	0.00	3	37.00	37.00	-3	1,284	-0.23%
2022/08/04	1	36.25	0	0.00	36.25	1	1,301	0.08%
2022/08/03	3	36.63	1	36.60	36.55	2	1,297	0.15%
2022/08/01	1	41.50	0	0.00	41.50	1	1,222	0.08%
2022/07/29	1	41.65	1	41.60	41.55	0	1,204	0.00%
2022/07/27	1	41.25	0	0.00	41.15	1	1,230	0.08%
2022/07/26	1	41.85	1	41.30	41.30	0	1,238	0.00%
2022/07/25	0	0.00	1	41.80	41.75	-1	1,263	-0.08%
2022/07/20	0	0.00	5	42.20	41.85	-5	1,297	-0.39%
2022/07/19	5	41.70	0	0.00	41.75	5	1,306	0.38%
2022/07/18	9	42.04	9	41.90	41.90	0	1,314	0.00%
2022/07/15	0	0.00	2	40.70	41.25	-2	1,318	-0.15%
2022/07/14	0	0.00	3	39.45	39.60	-3	1,310	-0.23%
2022/07/12	3	38.68	0	0.00	38.65	3	1,318	0.23%
2022/07/11	1	40.25	0	0.00	40.30	1	1,314	0.08%
2022/07/08	0	0.00	1	40.50	40.20	-1	1,321	-0.08%
2022/07/07	0	0.00	0	40.20	39.65	0	1,328	0.00%
2022/07/05	3	39.57	2	39.73	39.70	1	1,375	0.07%
2022/06/28	2	42.38	0	0.00	42.65	2	1,389	0.14%
2022/06/27	0	0.00	2	42.80	42.80	-2	1,448	-0.14%
2022/06/24	3	42.00	3	41.80	41.80	0	1,498	0.00%
2022/06/23	3	41.92	2	41.90	41.90	1	1,524	0.07%
2022/06/22	0	0.00	1	41.70	41.90	-1	1,535	-0.07%
2022/06/21	1	41.65	1	42.25	42.70	0	1,553	0.00%
2022/06/20	0	0.00	0	42.15	41.50	0	1,560	0.00%
2022/06/17	1	41.90	0.5	42.55	41.85	0.5	1,557	0.03%
2022/06/16	0	0.00	0	43.50	42.55	0	1,556	0.00%
2022/06/15	0	0.00	10	43.15	43.40	-10	1,567	-0.64%
2022/06/14	10	42.90	0	0.00	42.60	10	1,584	0.63%
2022/06/13	0	0.00	25.1	43.20	43.15	-25.1	1,583	-1.58%
2022/06/10	1	44.40	0	0.00	44.20	1	1,599	0.06%
2022/06/06	1	44.75	0	0.00	44.75	1	1,622	0.06%
2022/06/02	2	44.75	0	0.00	44.75	2	1,660	0.12%
2022/06/01	5	45.55	1	45.10	45.05	4	1,714	0.23%
2022/05/31	1	44.85	1	44.90	44.85	0	1,733	0.00%
2022/05/30	20.4	45.06	2.1	44.76	45.05	18.3	1,748	1.05%
2022/05/27	5	44.21	6	44.33	44.10	-1	1,782	-0.06%
2022/05/26	3	44.30	2	44.55	44.05	1	1,821	0.05%
2022/05/25	3	44.25	3	44.43	44.20	0	1,871	0.00%
2022/05/24	1.3	44.24	0	0.00	44.15	1.3	1,958	0.07%
2022/05/23	1	45.20	0	0.00	45.00	1	1,977	0.05%
2022/05/20	2	45.48	1	45.60	45.55	1	2,061	0.05%
2022/05/19	2	44.13	4	44.64	45.60	-2	2,118	-0.09%
2022/05/17	0	0.00	1	44.35	44.40	-1	2,143	-0.05%
2022/05/13	2	42.30	0	0.00	42.70	2	2,222	0.09%
2022/05/12	0	0.00	0	41.75	40.90	0	2,271	0.00%
2022/05/11	1	42.20	0	0.00	42.15	1	2,337	0.04%
2022/04/27	1	43.15	0	0.00	43.05	1	3,817	0.03%
2022/04/19	1	45.80	3	45.85	45.90	-2	5,183	-0.04%
2022/04/13	0	45.80	0	0.00	46.60	0	5,269	0.00%
2022/04/12	0	0.00	2	45.35	45.40	-2	5,282	-0.04%
2022/04/11	11	46.50	5	46.45	46.35	6	5,295	0.11%
2022/04/08	5	47.75	0	0.00	47.50	5	5,367	0.09%
2022/04/06	0	0.00	0	48.90	48.15	0	5,368	0.00%
2022/03/31	20	48.75	0	0.00	48.80	20	5,399	0.37%
2022/03/30	4	48.90	0	0.00	48.55	4	5,405	0.07%
2022/03/29	12	49.04	0.6	49.53	49.00	11.4	5,372	0.21%
2022/03/28	0	0.00	1	49.30	49.65	-1	5,324	-0.02%
2022/03/25	1	50.50	0	0.00	50.30	1	5,308	0.02%
2022/03/23	1	50.10	3	50.20	50.00	-2	5,293	-0.04%
2022/03/22	0.2	49.70	1	50.00	50.10	-0.8	5,296	-0.02%
2022/03/21	2.1	49.50	0	0.00	49.65	2.1	5,306	0.04%
2022/03/18	1	48.95	0.1	49.95	49.45	0.9	5,328	0.02%
2022/03/16	0.5	47.65	0.1	47.60	47.20	0.4	5,330	0.01%
2022/03/15	0	0.00	10.1	47.21	47.45	-10.1	5,346	-0.19%
2022/03/14	5	48.50	0	0.00	48.50	5	5,357	0.09%
2022/03/11	1	48.00	0.1	48.50	48.00	0.9	5,408	0.02%
2022/03/09	0.3	47.35	0	0.00	47.65	0.3	5,446	0.01%
2022/03/08	7	46.67	6	48.00	46.70	1	5,505	0.02%
2022/03/07	7	48.06	0	0.00	48.00	7	5,519	0.13%
2022/03/04	1	49.80	6	49.71	49.50	-5	5,546	-0.09%
2022/03/03	2	50.35	0	0.00	50.20	2	5,607	0.04%
2022/03/01	6	50.12	1	50.10	50.60	5	5,917	0.08%
2022/02/25	0	0.00	0	49.45	49.60	0	6,680	0.00%
2022/02/24	3	50.30	0	0.00	49.60	3	6,893	0.04%
2022/02/21	2	52.10	0	0.00	52.10	2	6,781	0.03%
2022/02/18	0	0.00	30	53.00	53.00	-30	6,731	-0.45%
2022/02/17	6	53.10	2	53.30	52.90	4	6,720	0.06%
2022/02/16	1	53.40	0	0.00	53.10	1	6,713	0.01%
2022/02/15	1	53.50	1	53.60	53.10	0	6,681	0.00%
2022/02/14	3	54.43	2	54.25	54.10	1	6,610	0.02%
2022/02/11	1	56.60	1	56.20	56.20	0	6,546	0.00%
2022/02/10	36	56.47	11.4	56.29	55.70	24.6	6,492	0.38%
2022/02/09	7	55.50	2	55.60	56.30	5	6,326	0.08%
2022/02/07	20	54.20	23	53.70	53.70	-3	6,166	-0.05%
2022/01/26	8	53.66	31	53.75	53.60	-23	6,104	-0.38%
2022/01/21	0	0.00	1	55.70	54.40	-1	5,925	-0.02%
2022/01/20	16	58.69	6	56.70	56.30	10	5,727	0.17%
2022/01/19	3.1	56.04	2	57.10	57.00	1.1	5,085	0.02%
2022/01/18	6.3	57.31	9	56.14	57.00	-2.7	4,777	-0.06%
2022/01/17	1.4	55.15	2	54.90	54.60	-0.6	4,262	-0.01%
2022/01/14	0	0.00	1	51.80	51.80	-1	4,001	-0.02%
2022/01/13	1	53.40	1	53.00	53.40	0	3,883	0.00%
2022/01/12	2	52.30	3	52.73	52.20	-1	3,800	-0.03%
2022/01/11	0	0.00	2	51.70	51.70	-2	3,765	-0.05%
2022/01/07	1	51.80	2	51.90	51.80	-1	3,717	-0.03%
2022/01/06	1	52.50	0.1	52.80	52.20	1	3,687	0.03%
2022/01/04	0	0.00	1	52.60	52.60	-1	3,700	-0.03%
2022/01/03	0.6	53.70	1	53.30	53.40	-0.4	3,671	-0.01%
2021/12/30	0.5	52.58	1	52.60	52.70	-0.5	3,581	-0.01%
2021/12/27	0.1	52.40	1	52.40	52.50	-0.9	3,601	-0.03%
2021/12/24	0	0.00	2	51.90	51.90	-2	3,593	-0.06%
2021/12/23	2.2	51.90	1	52.10	52.00	1.2	3,597	0.03%
2021/12/22	0	51.60	0	0.00	51.60	0	3,630	0.00%
2021/12/21	0.3	51.30	0	0.00	51.30	0.3	3,635	0.01%
2021/12/20	0	0.00	1	50.61	50.60	-1	3,665	-0.03%
2021/12/15	0.1	50.70	0.1	53.70	50.80	0	3,789	0.00%
2021/12/13	0	0.00	20	51.00	51.30	-20	3,764	-0.53%
2021/12/10	0	0.00	0	51.80	51.30	0	3,771	0.00%
2021/12/08	20	52.40	0	0.00	52.10	20	3,754	0.53%
2021/12/07	7.1	52.50	11	52.17	52.20	-3.9	3,747	-0.11%
2021/12/06	25	51.94	24	51.98	51.90	1	3,721	0.03%
2021/12/02	0	0.00	10.1	50.77	51.00	-10.1	3,808	-0.26%
2021/12/01	1.1	50.99	1	51.80	51.90	0.1	3,808	0.00%
2021/11/30	0	0.00	3	50.80	51.30	-3	3,856	-0.08%
2021/11/29	31	49.53	60	50.22	50.30	-29	3,835	-0.76%
2021/11/26	12	50.64	1	51.40	50.10	11	3,817	0.29%
2021/11/25	13	53.92	8	53.38	52.40	5	3,739	0.13%
2021/11/24	37	56.66	13.6	56.70	54.00	23.4	3,584	0.65%
2021/11/23	25	56.80	0	0.00	57.30	25	2,883	0.87%
2021/11/22	0	0.00	1	51.30	52.10	-1	2,669	-0.04%
2021/11/19	1	51.10	0	0.00	51.00	1	2,758	0.04%
2021/11/18	0.6	50.70	0	0.00	50.90	0.6	2,832	0.02%
2021/11/17	0	0.00	2	50.70	50.90	-2	2,906	-0.07%
2021/11/16	2	51.10	0.3	51.41	50.90	1.7	2,961	0.06%
2021/11/15	0.1	51.30	1	51.50	51.60	-0.9	3,041	-0.03%
2021/11/11	3.1	50.59	0.8	50.50	50.00	2.3	3,254	0.07%
2021/11/04	0.4	50.98	4	51.50	51.10	-3.6	3,904	-0.09%
2021/11/03	0.5	50.22	0	0.00	50.50	0.5	4,078	0.01%
2021/11/02	1	52.00	0.2	50.22	50.00	0.8	4,176	0.02%
2021/11/01	0.2	51.00	1	50.30	51.00	-0.8	4,254	-0.02%
2021/10/29	0	0.00	2	49.60	49.50	-2	4,507	-0.04%
2021/10/27	1	48.55	0	0.00	48.80	1	4,876	0.02%
2021/10/26	2	48.60	0	0.00	48.70	2	5,136	0.04%
2021/10/12	0	0.00	2	45.15	45.05	-2	7,380	-0.03%
2021/10/05	1	44.50	0	0.00	46.30	1	8,229	0.01%
2021/09/27	2	49.45	0	0.00	49.35	2	8,799	0.02%
2021/09/24	0	0.00	1	50.10	50.10	-1	8,835	-0.01%
2021/09/23	1	49.05	0	0.00	49.20	1	8,824	0.01%
2021/09/22	1	49.80	0.6	49.94	49.70	0.4	8,859	0.00%
2021/09/16	1	51.00	0	0.00	50.90	1	9,172	0.01%
2021/09/15	0	0.00	0.5	51.50	51.00	-0.5	9,445	-0.01%
2021/09/10	1	52.80	0	0.00	52.50	1	9,751	0.01%
2021/09/09	0.2	52.15	0	0.00	52.90	0.2	9,810	0.00%
2021/09/08	1	51.90	1.5	52.26	51.40	-0.5	9,874	0.00%
2021/09/07	1.8	53.29	0.8	52.56	53.80	1	9,859	0.01%
2021/09/06	2.5	54.14	5	54.50	53.60	-2.5	9,888	-0.03%
2021/09/03	1	54.00	10	54.70	54.90	-9	10,022	-0.09%
2021/09/01	0.9	56.40	1	56.40	57.30	-0.1	10,045	0.00%
2021/08/31	5	54.60	0	0.00	55.40	5	10,046	0.05%
2021/08/30	11	55.70	0	0.00	55.80	11	10,042	0.11%
2021/08/27	0	0.00	4.3	56.38	55.90	-4.3	10,095	-0.04%
2021/08/26	1	55.30	2	54.75	55.30	-1	10,084	-0.01%
2021/08/25	2.8	55.28	1	55.10	55.30	1.8	10,131	0.02%
2021/08/24	0	0.00	1	52.91	52.90	-1	10,063	-0.01%
2021/08/23	0.5	53.57	2	53.35	54.10	-1.5	10,023	-0.01%
2021/08/20	1	51.70	4	52.00	51.80	-3	9,996	-0.03%
2021/08/19	6	52.17	2.4	52.47	51.00	3.6	10,086	0.04%
2021/08/18	2.6	54.27	0.1	56.10	55.50	2.5	10,269	0.02%
2021/08/17	57.5	55.25	1.2	54.96	53.70	56.4	10,262	0.55%
2021/08/16	1.9	56.59	3	56.33	56.20	-1.1	10,260	-0.01%
2021/08/13	3.3	57.38	104.3	56.22	56.30	-101	10,209	-0.99%	大賣/
2021/08/12	1.6	56.88	7	57.39	57.80	-5.4	10,116	-0.05%
2021/08/11	2	59.21	8.9	58.90	56.70	-6.9	10,071	-0.07%
2021/08/10	1.4	63.00	1	62.20	62.90	0.4	9,811	0.00%
2021/08/09	4.4	63.46	18	63.98	63.00	-13.6	9,735	-0.14%
2021/08/06	10	66.40	5.2	67.58	66.50	4.8	9,614	0.05%
2021/08/05	14.4	67.98	1	67.50	67.90	13.4	9,582	0.14%
2021/08/04	32	67.68	13.4	67.26	67.20	18.6	9,543	0.19%
2021/08/03	80.4	66.26	1	66.00	66.00	79.4	9,336	0.85%
2021/08/02	1	64.20	0.2	63.54	64.10	0.8	9,122	0.01%
2021/07/30	4.2	64.51	1.4	64.53	62.60	2.9	9,012	0.03%
2021/07/29	0.3	62.50	8	63.73	64.50	-7.7	8,776	-0.09%
2021/07/28	4.1	58.72	1	58.83	59.70	3	8,538	0.04%
2021/07/27	2	62.61	3.3	63.66	62.60	-1.3	8,470	-0.02%
2021/07/26	2.3	63.88	1.1	64.18	63.90	1.3	8,311	0.02%
2021/07/23	61	61.35	61.9	60.51	59.70	-0.9	8,023	-0.01%
2021/07/22	7.4	59.36	11.8	59.81	59.40	-4.4	7,767	-0.06%
2021/07/21	2.2	59.08	40.3	59.32	60.40	-38.1	7,496	-0.51%
2021/07/20	4	56.48	1	57.20	55.90	3	7,109	0.04%
2021/07/19	0.1	56.90	14	57.74	57.70	-13.9	7,067	-0.20%
2021/07/16	2.1	57.30	4	57.18	57.00	-1.9	7,087	-0.03%
2021/07/15	0.3	56.10	12	56.01	56.80	-11.7	7,048	-0.17%
2021/07/14	2.6	55.97	14.3	56.63	55.90	-11.7	7,063	-0.17%
2021/07/13	16.7	55.94	27.6	56.52	55.60	-10.9	7,010	-0.16%
2021/07/12	40.4	57.11	11.9	58.07	57.10	28.5	6,831	0.42%
2021/07/09	39.9	55.52	25.9	55.90	56.10	14	6,422	0.22%
2021/07/08	4.7	53.27	0	0.00	53.40	4.7	6,169	0.08%
2021/07/07	0.2	52.40	0	0.00	52.60	0.2	6,308	0.00%
2021/07/06	6	52.13	0.1	52.70	52.00	5.9	6,386	0.09%
2021/07/05	7	53.36	4.8	54.21	54.20	2.2	6,544	0.03%
2021/07/02	0.7	52.09	0	0.00	52.70	0.7	6,563	0.01%
2021/07/01	0	51.20	0	0.00	51.00	0	6,638	0.00%
2021/06/30	0	0.00	4	52.43	52.70	-4	6,777	-0.06%
2021/06/29	3.5	52.27	0	52.40	52.60	3.4	6,773	0.05%
2021/06/28	2.7	53.28	1.1	53.25	53.20	1.6	6,831	0.02%
2021/06/25	51	54.78	54.9	54.99	54.50	-3.9	6,782	-0.06%
2021/06/24	11.7	54.04	52.2	53.85	54.80	-40.5	6,558	-0.62%
2021/06/23	1.5	51.87	1.1	51.54	51.70	0.4	6,311	0.01%
2021/06/22	2	51.80	3	50.80	50.20	-1	6,215	-0.02%
2021/06/21	2.5	50.52	0	50.70	50.50	2.5	6,142	0.04%
2021/06/18	0.3	50.39	0.1	50.90	50.10	0.2	6,085	0.00%
2021/06/17	0.3	50.10	5	49.00	50.50	-4.7	6,055	-0.08%
2021/06/16	0	0.00	1	49.40	49.45	-1	5,999	-0.02%
2021/06/15	5.3	49.32	7	49.81	49.95	-1.7	5,978	-0.03%
2021/06/11	4	50.42	3.4	50.11	48.80	0.6	5,938	0.01%
2021/06/09	0	0.00	10	49.00	48.40	-10	5,698	-0.18%
2021/06/08	6.5	48.59	30	48.42	48.80	-23.5	5,660	-0.42%
2021/06/07	12.3	47.82	25.7	47.72	47.80	-13.4	5,618	-0.24%
2021/06/04	0	48.00	1	48.20	48.40	-1	5,589	-0.02%
2021/06/03	8.6	47.47	13	47.68	47.65	-4.4	5,497	-0.08%
2021/06/02	4.3	47.25	0.1	47.45	46.85	4.2	5,427	0.08%
2021/06/01	2.8	46.33	14	46.36	46.60	-11.2	5,375	-0.21%
2021/05/28	10	46.08	7	46.07	46.10	3	5,434	0.06%
2021/05/27	11.2	45.09	3.3	45.81	45.85	7.9	5,402	0.15%
2021/05/26	3	44.73	3	45.32	45.25	0	5,294	0.00%
2021/05/25	1.3	43.93	70.3	44.47	44.75	-69	5,043	-1.37%
2021/05/24	0.6	43.50	4	42.91	44.95	-3.4	4,959	-0.07%
2021/05/21	0	0.00	11.2	41.71	42.00	-11.2	4,964	-0.23%
2021/05/20	0.1	41.60	2	41.55	41.50	-1.9	5,067	-0.04%
2021/05/19	7.3	41.45	1.4	42.04	41.05	5.8	5,088	0.11%
2021/05/18	15	40.80	2	41.13	41.45	13	5,064	0.26%
2021/05/17	1.8	39.80	0.2	39.84	38.55	1.5	5,074	0.03%
2021/05/14	1.1	41.02	1.1	41.94	41.15	0	5,108	0.00%
2021/05/13	0	0.00	2	38.00	39.45	-2	5,075	-0.04%
2021/05/12	1.5	40.07	6	39.27	39.00	-4.5	5,033	-0.09%
2021/05/11	6	42.58	0.1	42.60	41.45	5.9	4,959	0.12%
2021/05/10	1	44.15	1.2	44.44	44.40	-0.2	4,951	0.00%
2021/05/07	0	0.00	6	43.90	44.80	-6	4,972	-0.12%
2021/05/06	53.3	43.36	2.1	43.45	43.00	51.2	5,001	1.02%
2021/05/05	5	43.67	2.7	44.19	43.10	2.4	5,031	0.05%
2021/05/04	4.7	44.84	0.3	45.61	43.95	4.4	5,044	0.09%
2021/05/03	0.3	47.10	3	46.73	46.45	-2.7	4,974	-0.05%
2021/04/29	3	46.68	1	47.16	46.35	2	4,967	0.04%
2021/04/28	1	46.30	3	46.68	46.70	-2	5,051	-0.04%
2021/04/27	2	46.15	2	46.55	46.25	0	5,391	0.00%
2021/04/26	1	46.40	0	0.00	46.50	1	5,438	0.02%
2021/04/23	1	45.70	2	46.03	46.55	-1	5,508	-0.02%
2021/04/22	3	46.30	0.3	47.20	45.70	2.7	5,577	0.05%
2021/04/21	6	47.42	5	47.15	47.15	1	5,607	0.02%
2021/04/20	3.1	47.96	3.3	48.15	48.00	-0.2	5,604	0.00%
2021/04/19	2.2	46.74	2	47.00	47.80	0.2	5,683	0.00%
2021/04/16	2	46.75	4	46.99	47.20	-2	5,735	-0.03%
2021/04/15	6	46.44	6	46.36	46.65	0	5,874	0.00%
2021/04/14	1.4	47.00	18	46.70	46.80	-16.6	6,095	-0.27%
2021/04/13	0	0.00	0.7	49.00	47.60	-0.7	6,416	-0.01%
2021/04/12	2.2	50.58	12.9	50.51	50.40	-10.7	7,170	-0.15%
2021/04/09	1.9	48.72	4	50.19	50.20	-2.1	7,646	-0.03%
2021/04/08	4.2	48.56	4	48.28	49.05	0.2	7,945	0.00%
2021/04/07	6	48.13	4	48.36	48.40	2	7,898	0.03%
2021/04/06	6.8	47.77	4.2	47.59	47.55	2.6	7,916	0.03%
2021/04/01	0	0.00	0.3	46.40	45.90	-0.3	7,836	0.00%
2021/03/31	1	46.75	6	47.02	46.20	-5	7,815	-0.06%
2021/03/29	1	45.40	0	0.00	45.15	1	7,626	0.01%
2021/03/26	2	45.05	1.3	45.11	45.00	0.7	7,608	0.01%
2021/03/25	0	0.00	0.2	45.45	45.10	-0.2	7,583	0.00%
2021/03/23	9	46.06	3	46.40	45.50	6	7,552	0.08%
2021/03/22	1	45.80	0	0.00	45.85	1	7,491	0.01%
2021/03/19	3	45.67	3	45.70	45.70	0	7,454	0.00%
2021/03/18	1	45.30	4	45.55	45.55	-3	7,432	-0.04%
2021/03/17	1.5	45.42	1.1	45.92	44.95	0.3	7,457	0.00%
2021/03/16	22	45.37	2	45.28	45.20	20	7,422	0.27%
2021/03/15	1	45.10	1	45.30	45.25	0	7,476	0.00%
2021/03/12	0.2	45.20	0	0.00	44.90	0.2	7,480	0.00%
2021/03/10	0	0.00	1	44.50	44.65	-1	7,761	-0.01%
2021/03/09	1	42.80	1	43.40	43.50	0	7,775	0.00%
2021/03/05	5	44.20	0	0.00	43.75	5	7,866	0.06%
2021/03/04	2	44.60	1	45.50	44.70	1	7,869	0.01%
2021/03/03	2	44.63	3	44.57	44.50	-1	7,825	-0.01%
2021/03/02	0	43.10	0	43.80	43.25	0	7,803	0.00%
2021/02/24	0	0.00	0.2	45.35	44.90	-0.2	7,801	0.00%
2021/02/23	0.2	45.15	1.5	45.59	45.80	-1.3	7,742	-0.02%
2021/02/22	0.2	45.05	8	44.46	46.00	-7.8	7,717	-0.10%
2021/02/19	5	43.90	17	44.16	44.15	-12	7,638	-0.16%
2021/02/18	0.3	43.50	2	43.70	43.60	-1.7	7,631	-0.02%
2021/02/17	6	43.30	0	0.00	43.00	6	7,624	0.08%
2021/02/05	1	43.10	0	0.00	42.65	1	7,577	0.01%
2021/02/04	3	43.55	12	43.61	44.10	-9	7,503	-0.12%
2021/02/03	1	43.00	1.3	43.67	42.95	-0.3	7,483	0.00%
2021/02/02	2.3	42.77	7	43.10	42.90	-4.7	7,457	-0.06%
2021/02/01	3	42.35	0	0.00	42.85	3	7,446	0.04%
2021/01/29	2	41.70	0	0.00	41.50	2	7,378	0.03%
2021/01/28	1	42.50	4	42.56	43.20	-3	7,331	-0.04%
2021/01/27	4	43.61	0	0.00	43.45	4	7,299	0.05%
2021/01/26	1	44.10	5	45.00	44.15	-4	7,265	-0.06%
2021/01/25	1	44.70	10.8	45.19	45.05	-9.8	7,236	-0.14%
2021/01/22	5.5	45.56	2	44.95	45.45	3.5	7,200	0.05%
2021/01/21	3.4	45.45	32	45.35	45.25	-28.6	7,218	-0.40%
2021/01/20	15	44.93	34.3	45.30	44.30	-19.3	7,129	-0.27%
2021/01/19	1.3	44.25	1	44.60	44.50	0.3	6,758	0.00%
2021/01/18	0	0.00	1	44.50	44.75	-1	6,695	-0.01%
2021/01/15	21	45.59	3.2	45.18	44.15	17.8	6,616	0.27%
2021/01/14	20	45.38	13	45.91	45.85	7	6,546	0.11%
2021/01/13	2	45.00	1	45.00	45.00	1	6,443	0.02%
2021/01/12	13.1	44.73	13.9	44.26	44.30	-0.7	6,399	-0.01%
2021/01/11	6.3	45.11	6	44.90	45.05	0.3	6,261	0.01%
2021/01/08	2	44.05	3.1	43.75	44.45	-1.1	6,214	-0.02%
2021/01/07	22.7	45.92	3.3	45.63	45.40	19.4	6,082	0.32%
2021/01/06	2.3	45.89	11.2	46.12	45.15	-8.9	5,991	-0.15%
2021/01/05	54.2	48.90	14	48.44	48.70	40.1	5,576	0.72%
2021/01/04	11	45.56	4.4	46.03	46.40	6.6	4,678	0.14%
2020/12/31	13.4	39.84	15.3	41.91	42.20	-1.9	4,107	-0.05%
2020/12/29	0	0.00	41	38.87	38.50	-41	3,524	-1.16%
2020/12/28	7.1	38.69	40.1	38.25	39.05	-33	3,405	-0.97%
2020/12/25	1	37.40	3	37.70	37.30	-2	3,293	-0.06%
2020/12/24	10	37.10	0	0.00	37.60	10	3,282	0.30%
2020/12/23	0	0.00	1	36.85	36.85	-1	3,267	-0.03%
2020/12/22	40	37.15	0	0.00	36.65	40	3,293	1.21%
2020/12/21	0	0.00	40	36.70	37.05	-40	3,316	-1.21%
2020/12/18	1	36.95	0.4	37.20	37.20	0.6	3,324	0.02%
2020/12/17	2	37.28	20	37.25	37.25	-18	3,346	-0.54%
2020/12/15	2	37.75	64	37.28	37.30	-62	3,410	-1.82%
2020/12/11	12	37.69	0	0.00	37.65	12	3,482	0.34%
2020/12/09	75	38.95	7	38.86	39.10	68	3,514	1.94%
2020/12/08	6	38.41	0	0.00	38.30	6	3,449	0.17%
2020/12/07	16	39.06	17	38.60	38.45	-1	3,477	-0.03%
2020/12/04	0.5	38.50	1	39.45	39.00	-0.5	3,414	-0.02%
2020/12/03	8	37.89	3	37.72	38.05	5	3,220	0.16%
2020/12/02	3.2	37.92	14	37.87	37.80	-10.8	3,301	-0.33%
2020/12/01	1	36.70	1	37.00	37.30	0	3,383	0.00%
2020/11/30	1	37.50	1	37.70	37.00	0	3,463	0.00%
2020/11/27	0	0.00	1	37.20	37.45	-1	3,488	-0.03%
2020/11/26	3	36.53	0	38.70	36.55	3	3,481	0.09%
2020/11/25	5	37.07	1	36.95	36.85	4	3,460	0.12%
2020/11/20	5	37.40	0	0.00	37.40	5	3,480	0.14%
2020/11/19	1	37.05	0	0.00	37.20	1	3,507	0.03%
2020/11/18	52	37.77	0	0.00	37.60	52	3,489	1.49%
2020/11/16	1	37.80	1	38.00	37.85	0	3,631	0.00%
2020/11/10	6	38.25	0	0.00	37.75	6	4,220	0.14%
2020/11/09	1	37.65	91	38.11	38.20	-90	4,247	-2.12%
2020/11/05	2	38.85	0	0.00	38.90	2	4,239	0.05%
2020/11/04	49	38.98	5	39.01	39.05	44	4,255	1.03%
2020/11/03	50	38.80	0	0.00	38.90	50	4,240	1.18%
2020/11/02	0	0.00	1	37.70	37.70	-1	4,234	-0.02%
2020/10/30	1	38.10	0	0.00	37.90	1	4,263	0.02%
2020/10/22	0	0.00	30	38.67	38.90	-30	4,651	-0.64%
2020/10/21	30	39.25	1	38.90	39.00	29	4,662	0.62%
2020/10/20	10.5	38.73	10	38.66	38.60	0.5	4,646	0.01%
2020/10/16	0	0.00	1	39.70	39.10	-1	4,603	-0.02%
2020/10/15	0	0.00	1	39.25	39.45	-1	4,569	-0.02%
2020/10/14	3	39.32	7	39.48	38.75	-4	4,517	-0.09%
2020/10/13	1	38.10	0	0.00	38.55	1	4,346	0.02%
2020/10/12	0	0.00	15	38.06	38.65	-15	4,340	-0.35%
2020/10/08	0	0.00	2	38.60	38.10	-2	4,375	-0.05%
2020/10/07	2	37.95	2	38.15	38.00	0	4,419	0.00%
2020/10/06	4	38.05	1	38.35	38.30	3	4,572	0.07%
2020/10/05	0	0.00	3	37.50	37.75	-3	4,611	-0.07%
2020/09/30	0	0.00	10	37.26	37.00	-10	4,620	-0.22%
2020/09/28	2	35.65	0	0.00	36.00	2	4,623	0.04%
2020/09/24	1	36.00	0	0.00	36.25	1	4,616	0.02%
2020/09/23	4	37.08	0	0.00	37.05	4	4,580	0.09%
2020/09/22	10	36.62	7.2	36.73	36.55	2.8	4,576	0.06%
2020/09/21	0	0.00	3	37.52	37.40	-3	4,539	-0.07%
2020/09/18	0	0.00	1	38.80	38.45	-1	4,530	-0.02%
2020/09/17	0	0.00	8	38.86	38.90	-8	4,528	-0.18%
2020/09/16	0	0.00	2	38.30	38.25	-2	4,499	-0.04%
2020/09/15	6	38.18	4	37.86	38.20	2	4,456	0.04%
2020/09/14	14	37.35	0	0.00	37.90	14	4,497	0.31%
2020/09/11	1	36.50	0	0.00	36.95	1	4,492	0.02%
2020/09/10	1	36.80	1	37.55	36.70	0	4,469	0.00%
2020/09/09	1	36.80	0	0.00	36.90	1	4,396	0.02%
2020/09/08	1	37.65	2	37.00	37.45	-1	4,383	-0.02%
2020/09/07	3	37.37	0	0.00	37.00	3	4,348	0.07%
2020/09/04	3	37.80	4	38.40	38.40	-1	4,253	-0.02%
2020/09/03	0	0.00	2	37.30	37.35	-2	4,080	-0.05%
2020/09/02	6	35.98	2	36.30	36.65	4	4,003	0.10%
2020/08/27	6	35.35	0	0.00	35.65	6	3,946	0.15%
2020/08/25	0	0.00	10	35.63	35.55	-10	3,915	-0.26%
2020/08/24	2	35.15	0	0.00	35.30	2	3,968	0.05%
2020/08/21	5	35.40	6	35.28	35.20	-1	3,952	-0.03%
2020/08/20	1	33.55	5	34.54	34.45	-4	3,878	-0.10%
2020/08/19	1	38.15	2	37.15	36.90	-1	3,757	-0.03%
2020/08/18	18	38.17	3	38.13	38.00	15	3,648	0.41%
2020/08/17	0	0.00	1	38.80	38.80	-1	3,391	-0.03%
2020/08/13	2	34.23	0	0.00	34.55	2	3,183	0.06%
2020/08/12	0.5	34.00	36	33.41	34.20	-35.5	3,157	-1.12%
2020/08/11	0	0.00	22	33.63	33.65	-22	3,142	-0.70%
2020/08/07	38	34.00	0	0.00	33.80	38	3,162	1.20%
2020/08/06	20	33.98	1	33.95	33.95	19	3,154	0.60%
2020/08/05	1	34.75	0	0.00	34.15	1	3,154	0.03%
2020/08/04	0	0.00	5	34.05	33.85	-5	3,126	-0.16%
2020/08/03	2	35.75	0	0.00	35.65	2	3,092	0.06%
2020/07/31	2	36.20	5	35.62	36.30	-3	3,028	-0.10%
2020/07/30	4	34.94	33	34.92	34.75	-29	2,899	-1.00%
2020/07/29	1	33.50	3	33.82	34.00	-2	2,865	-0.07%
2020/07/28	7	33.74	3	34.32	33.60	4	2,934	0.14%
2020/07/27	1	33.50	2	33.38	33.00	-1	2,852	-0.04%
2020/07/24	42	33.70	42	32.94	32.70	0	2,834	0.00%
2020/07/23	1	33.50	2	33.68	33.80	-1	2,851	-0.04%
2020/07/21	2	33.25	1	33.45	33.50	1	3,000	0.03%
2020/07/20	0	0.00	2	32.65	32.75	-2	2,997	-0.07%
2020/07/17	1	32.45	0	0.00	32.45	1	3,018	0.03%
2020/07/16	1	33.20	0	0.00	33.15	1	3,020	0.03%
2020/07/15	2	34.05	7	34.29	33.80	-5	3,032	-0.16%
2020/07/13	31	33.93	2	34.05	34.50	29	2,945	0.98%
2020/07/10	0	0.00	5	33.33	33.60	-5	2,825	-0.18%
2020/07/09	1	32.90	15	32.49	32.90	-14	2,777	-0.50%
2020/07/08	2.2	32.29	0	0.00	32.35	2.2	2,750	0.08%
2020/07/07	0	0.00	2	32.15	32.00	-2	2,734	-0.07%
2020/07/06	1	32.35	0	0.00	32.30	1	2,748	0.04%
2020/07/01	0	0.00	2	31.78	31.65	-2	2,840	-0.07%
2020/06/30	10	30.95	0	0.00	30.95	10	2,840	0.35%
2020/06/29	1	30.70	0	0.00	31.00	1	2,853	0.04%
2020/06/24	1	31.35	0	0.00	31.20	1	2,850	0.04%
2020/06/23	4	31.75	1	31.80	31.65	3	2,861	0.10%
2020/06/19	6	32.49	0	0.00	32.00	6	2,894	0.21%
2020/06/18	5	32.33	8	33.14	33.75	-3	2,825	-0.11%
2020/06/17	1	31.85	1	32.05	31.85	0	2,843	0.00%
2020/06/15	1	31.90	0	0.00	31.25	1	2,951	0.03%
2020/06/12	2	31.90	0	0.00	32.15	2	2,976	0.07%
2020/06/11	2	33.45	33	33.42	32.75	-31	3,003	-1.03%
2020/06/09	0	0.00	3	33.48	33.20	-3	3,034	-0.10%
2020/06/05	10	33.20	0	0.00	33.10	10	3,056	0.33%
2020/06/04	1	32.30	1	32.60	32.80	0	3,058	0.00%
2020/06/03	21	32.88	2	32.75	32.70	19	3,082	0.62%
2020/06/02	1	32.40	4	32.29	32.45	-3	3,077	-0.10%
2020/06/01	0	0.00	1	31.75	32.10	-1	3,077	-0.03%
2020/05/29	9	31.56	1	31.80	31.00	8	3,110	0.26%
2020/05/26	2	31.40	0	0.00	31.25	2	3,126	0.06%
2020/05/25	1	31.10	0	0.00	31.50	1	3,129	0.03%
2020/05/22	1	31.70	0	31.50	31.20	1	3,142	0.03%
2020/05/21	1	32.45	0	0.00	32.25	1	3,129	0.03%
2020/05/20	0	0.00	12	32.10	32.45	-12	3,124	-0.38%
2020/05/19	2	32.05	2	31.95	31.70	0	3,138	0.00%
2020/05/18	3	32.17	2	32.00	31.85	1	3,137	0.03%
2020/05/15	0	0.00	0.3	32.40	32.10	-0.3	3,148	-0.01%
2020/05/14	3	33.40	1	33.05	32.65	2	3,127	0.06%
2020/05/12	1	34.45	15	34.10	34.30	-14	3,143	-0.45%
2020/05/11	6	34.23	0	0.00	34.10	6	3,142	0.19%
2020/05/06	0	0.00	1	33.25	33.10	-1	3,244	-0.03%
2020/05/05	5	33.40	3	34.10	33.50	2	3,243	0.06%
2020/05/04	4	32.38	2	33.60	33.95	2	3,264	0.06%
2020/04/30	0	0.00	1	32.30	32.60	-1	3,207	-0.03%
2020/04/29	3	32.25	0	0.00	32.40	3	3,221	0.09%
2020/04/28	0	0.00	2	31.90	32.30	-2	3,223	-0.06%
2020/04/27	12	32.50	22	32.21	32.35	-10	3,271	-0.31%
2020/04/23	20	30.05	1	30.20	30.00	19	3,185	0.60%
2020/04/22	3	29.65	1	29.65	30.05	2	3,239	0.06%
2020/04/21	1	29.65	3	29.97	29.15	-2	3,381	-0.06%
2020/04/20	1	29.75	1	30.10	29.70	0	3,404	0.00%
2020/04/17	1	29.70	3	30.10	29.30	-2	3,415	-0.06%
2020/04/16	1	28.70	0	0.00	28.90	1	3,396	0.03%
2020/04/13	1.3	27.78	1	27.55	27.55	0.3	3,379	0.01%
2020/04/08	4	27.55	4	27.45	27.30	0	3,374	0.00%
2020/04/07	0	0.00	9	26.61	26.70	-9	3,323	-0.27%
2020/04/06	1	25.15	0	0.00	25.65	1	3,284	0.03%
2020/03/31	10	24.71	10	24.80	24.90	0	3,314	0.00%
2020/03/24	0	0.00	4	22.05	22.65	-4	3,227	-0.12%
2020/03/23	3	20.90	0	0.00	20.70	3	3,232	0.09%
2020/03/20	0	0.00	1	22.35	22.90	-1	3,237	-0.03%
2020/03/19	6	21.61	0	0.00	21.15	6	3,217	0.19%
2020/03/18	14	24.47	20	24.90	23.50	-6	3,180	-0.19%
2020/03/17	3	25.20	1	25.35	24.70	2	3,150	0.06%
2020/03/16	2	26.90	1	27.50	25.85	1	3,130	0.03%
2020/03/13	1	25.95	10	26.20	26.90	-9	3,125	-0.29%
2020/03/12	1	28.50	0	0.00	28.60	1	3,079	0.03%
2020/03/11	11	31.54	10	31.35	30.75	1	3,057	0.03%
2020/03/10	0	0.00	1	31.40	31.55	-1	3,068	-0.03%
2020/03/09	18	31.79	5	31.60	30.85	13	3,122	0.42%
2020/03/06	2	32.95	7	33.09	33.00	-5	3,168	-0.16%
2020/03/05	4	33.24	3	33.20	32.85	1	3,184	0.03%
2020/03/04	21	32.41	10	32.65	32.35	11	3,171	0.35%
2020/03/02	5	31.63	54	32.62	32.60	-49	3,114	-1.57%
2020/02/27	10	32.77	109.6	31.88	31.60	-99.6	3,154	-3.16%	大賣/
2020/02/25	10	33.20	0	0.00	33.30	10	3,272	0.31%
2020/02/24	11	33.71	0	0.00	33.75	11	3,320	0.33%
2020/02/21	2	34.43	0	0.00	34.30	2	3,396	0.06%
2020/02/20	62	34.55	61	34.86	34.80	1	3,477	0.03%
2020/02/19	2	35.13	1	35.25	35.00	1	3,559	0.03%
2020/02/18	2	35.25	0	0.00	35.05	2	3,665	0.05%
2020/02/14	1	36.10	1	36.00	35.95	0	4,081	0.00%
2020/02/10	7	34.41	7	34.30	34.15	0	4,283	0.00%
2020/02/07	4	35.96	0.1	35.35	35.00	3.9	4,237	0.09%
2020/02/06	3	37.92	1	37.95	37.90	2	4,138	0.05%
2020/02/05	105	38.42	5	38.70	38.05	100	4,120	2.43%	大買/
2020/02/04	7	37.79	2	38.15	37.85	5	4,018	0.12%
2020/02/03	7	36.11	11	36.61	36.60	-4	3,977	-0.10%
2020/01/31	6	37.78	6	38.65	37.80	0	3,945	0.00%
2020/01/30	11.5	36.71	17	37.06	36.95	-5.5	3,919	-0.14%
2020/01/17	0	0.00	8	38.70	38.85	-8	3,831	-0.21%
2020/01/15	3	38.38	1	37.95	38.30	2	3,794	0.05%
2020/01/14	28	36.66	5	36.70	37.00	23	3,614	0.64%
2020/01/13	2	35.50	9	35.76	36.10	-7	3,556	-0.20%
2020/01/10	6.4	35.03	0	0.00	35.05	6.4	3,562	0.18%
2020/01/09	5	35.31	2	35.28	35.35	3	3,533	0.08%
2020/01/03	0	0.00	1	35.00	35.20	-1	3,476	-0.03%
2020/01/02	22	35.15	0	0.00	35.00	22	3,451	0.64%
2019/12/30	0	0.00	1	34.40	34.65	-1	3,425	-0.03%
2019/12/27	1	34.80	0	0.00	34.40	1	3,416	0.03%
2019/12/26	1	35.60	0	0.00	34.85	1	3,412	0.03%
2019/12/25	0.2	34.00	0	0.00	34.20	0.2	3,368	0.01%
2019/12/24	1	34.10	1	34.00	33.85	0	3,363	0.00%
2019/12/20	2	34.95	0	0.00	35.25	2	3,317	0.06%
2019/12/18	1	35.50	0	0.00	35.30	1	3,265	0.03%
2019/12/17	0	0.00	1	35.60	35.60	-1	3,230	-0.03%
2019/12/13	0	0.00	1	34.20	34.25	-1	3,132	-0.03%
2019/12/06	0	0.00	3	34.60	34.10	-3	3,029	-0.10%
2019/12/04	1	34.20	0	0.00	34.10	1	3,004	0.03%
2019/11/29	0	0.00	30	33.30	33.30	-30	2,796	-1.07%
2019/11/25	3	33.90	0	0.00	34.00	3	2,617	0.11%
2019/11/22	3	33.20	0	0.00	33.50	3	2,547	0.12%
2019/11/20	0	0.00	10	32.45	32.90	-10	2,362	-0.42%
2019/11/19	0.5	32.25	13	32.40	32.50	-12.5	2,265	-0.55%
2019/11/15	0	0.00	7	31.27	31.75	-7	2,042	-0.34%
2019/11/14	7	31.91	29	31.27	31.50	-22	1,920	-1.15%
2019/11/13	0	0.00	5	29.55	29.75	-5	1,557	-0.32%
2019/11/12	11	29.09	24	29.39	29.95	-13	1,466	-0.89%
2019/11/11	5	27.80	0	0.00	28.15	5	1,158	0.43%
2019/11/08	25	28.48	0	0.00	28.35	25	1,144	2.18%
2019/11/05	0	0.00	1	28.40	28.50	-1	1,084	-0.09%
2019/11/04	0	0.00	20	28.23	28.15	-20	1,073	-1.86%
2019/11/01	0	0.00	5	27.85	27.80	-5	1,058	-0.47%
2019/10/31	10	27.90	0	0.00	27.95	10	1,071	0.93%
2019/10/30	0	0.00	10	28.53	28.30	-10	1,082	-0.92%
2019/10/29	0	0.00	1	28.30	28.00	-1	1,096	-0.09%
2019/10/25	6	28.10	0	0.00	28.10	6	1,154	0.52%
2019/10/24	17	27.98	13	28.37	28.35	4	1,124	0.36%
2019/10/23	2	28.15	0	0.00	27.70	2	1,083	0.18%
2019/10/14	0	0.00	1	26.70	26.65	-1	936	-0.11%
2019/10/08	0	0.00	3	27.35	27.35	-3	900	-0.33%
2019/10/07	0	0.00	3	27.33	27.35	-3	896	-0.33%
2019/10/04	0	0.00	0.2	28.00	27.50	-0.2	891	-0.02%
2019/10/02	0	0.00	0.3	27.80	27.55	-0.3	893	-0.03%
2019/10/01	15	28.28	0.3	28.35	28.10	14.7	880	1.67%
2019/09/27	0	0.00	1	27.65	27.85	-1	848	-0.12%
2019/09/23	10	29.10	0	0.00	28.90	10	841	1.19%
2019/09/18	0	0.00	5	28.65	28.55	-5	842	-0.59%
2019/09/16	0.1	28.70	0	0.00	28.85	0.1	843	0.01%
2019/09/09	21	28.84	20	28.75	28.75	1	814	0.12%
2019/09/06	0	0.00	2	28.20	28.30	-2	783	-0.26%
2019/09/05	0	0.00	3	27.83	27.80	-3	759	-0.40%
2019/09/03	15	27.57	0	0.00	27.75	15	733	2.05%
2019/09/02	0	0.00	4	27.75	27.90	-4	720	-0.56%
2019/08/28	2	27.15	0	0.00	27.20	2	697	0.29%
2019/08/22	0.2	28.20	2	28.45	28.40	-1.8	689	-0.26%
2019/08/21	0.3	27.90	0	0.00	28.10	0.3	689	0.04%
2019/08/20	1	27.60	1	27.65	27.65	0	682	0.00%
2019/08/19	1	27.55	0	0.00	27.55	1	682	0.15%
2019/08/12	1	27.15	1	27.25	27.15	0	693	0.00%
2019/08/07	0	0.00	0.7	27.65	27.40	-0.7	699	-0.10%
2019/08/06	1	26.70	0	0.00	27.50	1	713	0.14%
2019/08/01	2	28.95	0	0.00	28.75	2	711	0.28%
2019/07/30	3	30.33	0	0.00	30.55	3	674	0.45%
2019/07/26	0.6	29.50	0	0.00	29.70	0.6	606	0.10%
2019/07/25	0.1	29.50	0	0.00	29.65	0.1	607	0.01%
2019/07/16	2	29.35	0	0.00	29.35	2	679	0.29%
2019/07/15	3	29.10	0	0.00	28.95	3	748	0.40%
2019/07/10	0.1	28.90	0	0.00	29.10	0.1	907	0.01%
2019/07/05	0	0.00	0	29.50	29.25	0	993	0.00%
2019/06/27	0.2	29.10	0	0.00	29.25	0.2	1,044	0.02%
2019/06/06	0	0.00	5	28.30	28.30	-5	1,103	-0.45%
2019/06/04	5	28.20	0	0.00	28.15	5	1,119	0.45%
2019/05/07	0	0.00	5	29.80	29.85	-5	1,224	-0.41%
2019/05/03	1	30.60	0	0.00	30.60	1	1,195	0.08%
2019/04/23	4	30.90	0	0.00	31.00	4	1,158	0.35%
2019/04/22	6	31.35	0	0.00	31.35	6	1,142	0.53%
2019/04/19	3	31.75	3	31.77	31.50	0	1,111	0.00%
2019/04/18	2	31.30	4	30.99	30.65	-2	1,035	-0.19%
2019/04/17	1	30.15	0	0.00	30.90	1	1,002	0.10%
2019/04/16	1	29.85	0	0.00	29.80	1	954	0.10%
2019/04/15	0	0.00	0.4	30.00	29.60	-0.4	876	-0.04%
2019/04/10	2	31.25	0	0.00	31.05	2	786	0.25%
2019/03/25	0	0.00	0.5	32.15	31.85	-0.5	727	-0.06%
2019/03/22	2	32.45	0	0.00	32.25	2	723	0.28%
2019/03/13	0.5	32.50	0	0.00	32.65	0.5	706	0.07%
2019/01/25	0	0.00	0.4	30.85	30.55	-0.4	655	-0.06%
2019/01/21	0	0.00	1	31.00	31.10	-1	691	-0.14%
2019/01/18	0.7	30.60	0	0.00	30.80	0.7	712	0.10%
2019/01/07	0	0.00	1	29.50	29.30	-1	810	-0.12%
2019/01/04	5	28.59	5	28.89	28.90	0	830	0.00%
2019/01/03	1	29.15	0	0.00	29.15	1	876	0.11%
2018/12/26	1	30.40	0	0.00	29.75	1	920	0.11%
2018/12/18	3	29.92	0	30.25	29.90	3	979	0.31%
2018/12/13	0	0.00	1	31.00	31.00	-1	1,001	-0.10%
2018/12/12	1	31.15	0	0.00	31.15	1	1,000	0.10%
2018/12/05	1	30.40	0	0.00	30.40	1	1,032	0.10%
2018/12/04	0	0.00	1	31.10	30.95	-1	1,045	-0.10%
2018/11/30	0	30.90	0	0.00	31.05	0	1,048	0.00%
2018/11/28	0	0.00	1	30.80	30.80	-1	1,019	-0.10%
2018/11/26	0	0.00	3	29.45	29.60	-3	1,039	-0.29%
2018/11/21	0	0.00	8	29.22	29.35	-8	1,150	-0.70%
2018/11/20	0	0.00	12	29.30	29.05	-12	1,301	-0.92%
2018/11/19	0	0.00	2	29.05	29.30	-2	1,444	-0.14%
2018/11/16	15	28.68	0	0.00	28.70	15	1,474	1.02%
2018/11/15	5	28.10	0	0.00	28.30	5	1,468	0.34%
2018/11/12	5	27.05	5	27.75	27.80	0	1,467	0.00%
2018/11/02	0	0.00	3	27.50	27.65	-3	1,439	-0.21%
2018/10/25	3	27.70	0	0.00	27.75	3	1,434	0.21%
2018/10/19	0	0.00	10	28.35	28.30	-10	1,534	-0.65%
2018/10/18	7	28.18	6	28.41	28.90	1	1,515	0.07%
2018/10/16	0	0.00	1	28.15	28.10	-1	1,497	-0.07%
2018/10/15	0	0.00	2	28.25	28.25	-2	1,491	-0.13%
2018/10/12	2	28.25	0	0.00	28.35	2	1,487	0.13%
2018/10/11	5	28.75	0	0.00	28.20	5	1,481	0.34%
2018/10/08	0	0.00	1	31.00	31.05	-1	1,434	-0.07%
2018/10/03	0	0.00	2	31.85	31.75	-2	1,436	-0.14%
2018/10/02	1	31.55	0	0.00	31.55	1	1,426	0.07%
2018/10/01	0	0.00	8	31.90	31.95	-8	1,416	-0.56%
2018/09/25	10	31.15	0	0.00	31.20	10	1,437	0.70%
2018/09/21	3	30.50	0	0.00	31.00	3	1,437	0.21%
2018/08/29	0	0.00	0	31.20	31.00	0	1,548	0.00%
2018/08/27	1	30.60	1	30.70	31.20	0	1,500	0.00%
2018/08/24	22	32.08	1	31.55	31.50	21	1,371	1.53%
2018/08/23	6	34.35	0	0.00	35.00	6	1,245	0.48%
2018/08/17	2	34.88	0	0.00	35.00	2	1,228	0.16%
2018/08/16	1	34.95	0	0.00	35.10	1	1,235	0.08%
2018/08/15	1	35.70	0	0.00	35.30	1	1,233	0.08%
2018/08/13	3	36.05	0	0.00	35.60	3	1,239	0.24%
2018/08/10	0	0.00	0	37.20	36.80	0	1,241	0.00%
2018/08/01	0	0.00	1	37.55	37.50	-1	1,276	-0.08%
2018/07/31	1	39.95	1	40.10	40.30	0	1,237	0.00%
2018/07/27	0	0.00	1	39.80	39.80	-1	1,186	-0.08%
2018/07/26	0	0.00	1	39.60	39.75	-1	1,167	-0.09%
2018/07/24	1	39.10	0	0.00	39.15	1	1,157	0.09%
2018/07/16	0	0.00	3	38.95	38.85	-3	1,176	-0.26%
2018/07/13	4	38.58	4	38.73	38.75	0	1,170	0.00%
2018/07/11	2	37.15	0	0.00	37.20	2	1,174	0.17%
2018/07/09	0	0.00	1	37.35	37.40	-1	1,180	-0.08%
2018/07/06	5	36.90	5	36.90	37.00	0	1,185	0.00%
2018/07/05	2	37.58	0	0.00	37.50	2	1,181	0.17%
2018/07/03	2	38.60	0	0.00	37.90	2	1,179	0.17%
2018/06/29	1	38.90	1	39.10	38.40	0	1,148	0.00%
2018/06/27	1	41.20	0	0.00	40.75	1	1,041	0.10%
2018/06/26	1	40.05	0	0.00	40.10	1	1,001	0.10%
2018/06/25	1	41.20	0	0.00	41.00	1	987	0.10%
2018/06/22	0	0.00	1	42.05	40.50	-1	967	-0.10%
2018/06/20	0	0.00	1	40.30	40.25	-1	916	-0.11%
2018/06/19	3	40.90	3	40.57	40.20	0	930	0.00%
2018/06/05	0	0.00	1	41.40	41.15	-1	937	-0.11%
2018/05/25	1	39.85	0	0.00	39.85	1	1,066	0.09%
2018/05/24	1	40.55	0	0.00	40.10	1	1,073	0.09%
2018/05/22	2	39.43	1	39.50	39.50	1	1,124	0.09%
2018/05/21	0	0.00	20	39.40	39.55	-20	1,139	-1.75%
2018/05/18	2	39.20	0	0.00	39.15	2	1,146	0.17%
2018/05/07	16	40.24	0	0.00	40.20	16	1,323	1.21%
2018/04/30	5	41.60	0	0.00	41.65	5	1,301	0.38%
2018/04/27	11	41.45	0	0.00	41.70	11	1,313	0.84%
2018/04/24	3	42.75	0	0.00	42.75	3	1,323	0.23%
2018/04/18	1	43.30	0	0.00	43.40	1	1,344	0.07%
2018/03/23	0	0.00	4	44.15	44.10	-4	1,396	-0.29%
2018/03/19	0	0.00	1	45.05	45.30	-1	1,438	-0.07%
2018/03/16	1	45.30	0	0.00	45.00	1	1,442	0.07%
2018/03/15	0	0.00	0.3	49.40	45.60	-0.3	1,427	-0.02%
2018/03/09	1	45.70	1	45.70	45.85	0	1,520	0.00%
2018/03/08	0.3	46.00	0	0.00	46.25	0.3	1,537	0.02%
2018/03/06	10	46.30	0	0.00	46.20	10	1,572	0.64%
2018/03/05	1	47.70	1	47.95	46.60	0	1,588	0.00%
2018/03/02	40	47.73	0	0.00	47.55	40	1,589	2.52%
2018/03/01	2	46.23	14	47.09	47.50	-12	1,521	-0.79%
2018/02/27	0.5	45.80	0	0.00	46.10	0.5	1,475	0.03%
2018/02/26	0	0.00	11	46.08	45.75	-11	1,505	-0.73%
2018/02/23	1.5	46.03	0	0.00	45.80	1.5	1,542	0.10%
2018/02/09	0	0.00	0.1	44.80	43.80	-0.1	1,633	-0.01%
2018/02/06	0	0.00	2	44.08	44.95	-2	1,732	-0.12%
2018/02/05	0.6	45.40	1	45.40	45.75	-0.4	1,746	-0.02%
2018/01/31	5	45.65	6	45.93	45.80	-1	1,988	-0.05%
2018/01/15	1	44.90	1	45.05	45.20	0	2,555	0.00%
2018/01/12	2	45.00	0	0.00	44.60	2	2,553	0.08%
2018/01/10	0	0.00	1	45.25	44.60	-1	2,540	-0.04%
2018/01/05	1	45.45	1	45.50	45.25	0	2,543	0.00%
2018/01/04	0.5	45.15	0	0.00	45.45	0.5	2,558	0.02%
2018/01/03	0	0.00	1	45.20	45.10	-1	2,554	-0.04%