普誠 (6129)-康和-板橋券商分點個股進出

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

普誠

(6129)

可現股當沖

股價
19.65
漲跌
▲0.80
漲幅
+4.24%
成交量
537張
產業
上櫃半導體類股
403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

普誠 (6129)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	10	18.90	0	0.00	18.85	10	326	3.06%
2024/11/13	2	19.00	0	0.00	19.15	2	360	0.55%
2024/11/08	1	20.30	1	20.00	20.00	0	357	0.00%
2024/11/07	0	0.00	1	20.70	20.85	-1	354	-0.29%
2024/11/05	0	0.00	0.2	20.00	19.90	-0.2	358	-0.04%
2024/11/04	0	0.00	0.1	20.00	19.90	-0.1	376	-0.02%
2024/11/01	0	0.00	0	19.85	20.20	0	392	0.00%
2024/10/30	1	20.05	0	20.10	20.00	1	394	0.24%
2024/10/29	0	0.00	0	20.45	20.35	0	393	0.00%
2024/10/23	0	0.00	0	21.50	21.40	0	413	-0.01%
2024/10/22	0	21.50	1.4	21.62	21.60	-1.4	414	-0.34%
2024/10/21	1.7	21.44	1	21.50	21.75	0.7	426	0.17%
2024/10/14	0	0.00	1	21.25	21.50	-1	527	-0.19%
2024/10/07	0	0.00	0	21.90	21.70	0	543	0.00%
2024/10/04	1	21.80	0	0.00	21.95	1	554	0.18%
2024/09/27	0	0.00	0.1	22.32	22.20	-0.1	584	-0.02%
2024/09/26	0.1	22.10	0	0.00	22.20	0.1	580	0.02%
2024/09/24	0	0.00	2	21.05	21.35	-2	580	-0.34%
2024/09/18	2	21.15	0	0.00	20.90	2	606	0.33%
2024/09/16	1	20.90	0	0.00	20.90	1	607	0.16%
2024/09/06	2	21.00	0	0.00	21.00	2	629	0.32%
2024/08/28	0	0.00	0.1	22.85	22.75	-0.1	676	-0.02%
2024/08/27	0	0.00	0.1	22.65	22.55	-0.1	685	-0.01%
2024/08/26	0.2	22.50	0	0.00	22.60	0.2	708	0.03%
2024/08/22	0	22.90	0	0.00	23.00	0	821	0.00%
2024/08/21	0	0.00	2	23.00	22.90	-2	822	-0.24%
2024/08/16	0	0.00	0.2	21.30	21.20	-0.2	795	-0.03%
2024/08/15	0.2	21.15	0	0.00	21.15	0.2	793	0.03%
2024/08/12	2	20.95	0	0.00	20.85	2	795	0.25%
2024/08/06	1	18.80	1	19.70	19.85	0	789	0.00%
2024/08/02	1	23.05	0.1	23.05	22.55	0.9	756	0.12%
2024/07/31	0	0.00	0	23.05	22.95	0	755	0.00%
2024/07/30	0.1	22.75	0	0.00	22.85	0.1	758	0.02%
2024/07/29	2	22.80	0	0.00	22.40	2	754	0.27%
2024/07/23	0	0.00	1	24.30	24.00	-1	740	-0.14%
2024/07/22	2	24.80	0	0.00	24.10	2	739	0.27%
2024/07/17	0	0.00	4	26.48	26.55	-4	721	-0.55%
2024/07/16	2	26.70	0	0.00	26.45	2	715	0.28%
2024/07/05	0	0.00	5	25.45	26.20	-5	648	-0.77%
2024/07/04	1	25.20	0	0.00	25.30	1	634	0.16%
2024/07/02	0	0.00	3.1	24.95	24.80	-3.1	633	-0.50%
2024/07/01	0.1	24.90	1	25.15	25.05	-1	632	-0.15%
2024/06/28	0.1	25.30	0.1	25.55	25.40	0	636	0.00%
2024/06/27	0	0.00	0.5	24.96	24.70	-0.5	632	-0.08%
2024/06/25	0.6	24.39	10	24.65	24.80	-9.4	696	-1.35%
2024/06/18	5	25.10	0	0.00	25.10	5	704	0.71%
2024/06/14	2	25.05	1	24.90	25.05	1	715	0.14%
2024/06/12	2	24.95	0	0.00	24.60	2	722	0.28%
2024/06/07	0	0.00	2	25.40	25.65	-2	728	-0.27%
2024/06/06	0	25.65	0	0.00	25.55	0	734	0.00%
2024/06/05	0	0.00	0.1	26.05	25.80	-0.1	734	-0.01%
2024/05/30	0	0.00	4	26.90	26.55	-4	784	-0.51%
2024/05/29	0	0.00	0	26.95	27.00	0	782	0.00%
2024/05/24	1.1	24.38	0	0.00	24.30	1.1	695	0.16%
2024/05/14	0	0.00	0.1	24.80	24.55	-0.1	786	-0.02%
2024/05/10	0	0.00	0.1	23.85	24.00	-0.1	795	-0.01%
2024/05/08	0	0.00	3	24.10	24.05	-3	806	-0.37%
2024/05/07	0	0.00	0	24.25	24.10	0	822	0.00%
2024/04/29	0.3	24.30	0	0.00	24.45	0.3	848	0.03%
2024/04/26	1	24.15	0	0.00	24.00	1	854	0.12%
2024/04/22	0	0.00	10	23.65	23.50	-10	907	-1.10%
2024/04/16	2	25.00	1	25.60	24.50	1	919	0.11%
2024/04/09	0	0.00	1	26.40	26.55	-1	985	-0.10%
2024/04/03	0	0.00	2	26.70	26.75	-2	1,016	-0.20%
2024/03/29	1	27.85	0	0.00	27.25	1	1,499	0.07%
2024/03/28	3	27.57	8	26.67	27.55	-5	1,485	-0.34%
2024/03/27	31	26.52	22	26.45	26.40	9	1,493	0.60%
2024/03/21	2	26.25	0	0.00	26.20	2	1,561	0.13%
2024/03/18	1	26.55	0	0.00	26.50	1	1,600	0.06%
2024/03/08	3	26.90	0	0.00	26.80	3	1,712	0.18%
2024/03/07	11	27.65	0	0.00	27.55	11	1,695	0.65%
2024/03/04	1	28.65	0	0.00	28.60	1	1,742	0.06%
2024/02/27	1	28.40	0	0.00	28.55	1	1,879	0.05%
2024/02/22	1	29.05	0	0.00	29.05	1	2,120	0.05%
2024/02/20	0	0.00	0	29.75	29.40	0	2,161	0.00%
2024/02/16	1	29.00	0	0.00	29.70	1	2,178	0.05%
2024/02/02	2	28.80	0	0.00	28.70	2	2,223	0.09%
2024/01/30	1	29.35	4	28.95	28.95	-3	2,283	-0.13%
2024/01/26	0	0.00	2	29.25	29.05	-2	2,270	-0.09%
2024/01/23	1	29.60	0	0.00	29.65	1	2,289	0.04%
2024/01/22	0	0.00	5	29.48	29.50	-5	2,289	-0.22%
2024/01/18	1	28.90	0	0.00	28.90	1	2,302	0.04%
2024/01/17	5	29.65	0	0.00	29.20	5	2,328	0.21%
2024/01/16	0	0.00	2	30.10	29.85	-2	2,339	-0.09%
2024/01/15	2	29.60	3	29.65	29.60	-1	2,369	-0.04%
2024/01/10	0	0.00	0.2	29.59	29.25	-0.2	2,515	-0.01%
2024/01/08	3.2	30.23	0	0.00	30.00	3.2	2,487	0.13%
2024/01/05	1	30.50	0	0.00	30.45	1	2,474	0.04%
2024/01/03	0	30.50	23	31.02	30.70	-23	2,456	-0.93%
2024/01/02	0	0.00	1	30.85	30.80	-1	2,431	-0.04%
2023/12/29	26	30.93	4	30.85	30.85	22	2,420	0.91%
2023/12/28	10	31.92	8	31.68	31.25	2	2,402	0.08%
2023/12/27	25	32.39	19.3	32.16	32.00	5.7	2,321	0.25%
2023/12/25	3	30.37	0.2	30.58	30.05	2.8	1,905	0.15%
2023/12/22	13	30.18	3	30.10	29.95	10	1,875	0.53%
2023/12/21	3.5	30.46	14	30.21	30.25	-10.5	1,840	-0.57%
2023/12/20	2	29.30	0	0.00	29.30	2	1,774	0.11%
2023/12/19	7	29.06	0	29.40	29.10	7	1,773	0.39%
2023/12/15	0	0.00	1	30.15	30.10	-1	1,750	-0.06%
2023/12/12	2	30.20	0	0.00	30.10	2	1,713	0.12%
2023/12/08	0	0.00	21	30.83	30.40	-21	1,694	-1.24%
2023/12/07	12	30.16	0	0.00	30.05	12	1,649	0.73%
2023/12/06	2	30.88	13	30.80	31.00	-11	1,615	-0.68%
2023/12/05	10	30.23	8	30.32	30.10	2	1,589	0.13%
2023/12/04	0	0.00	15	30.40	30.35	-15	1,584	-0.95%
2023/12/01	19	31.09	0	0.00	30.65	19	1,594	1.19%
2023/11/30	1	31.20	1	30.90	30.90	0	1,684	0.00%
2023/11/29	7	31.68	2	31.15	31.40	5	1,669	0.30%
2023/11/28	3	31.67	7	31.20	31.55	-4	1,618	-0.25%
2023/11/27	5	30.30	9	30.84	30.30	-4	1,533	-0.26%
2023/11/24	9	30.67	0	0.00	30.25	9	1,503	0.60%
2023/11/22	34.3	31.02	3	31.27	31.75	31.3	1,288	2.43%
2023/11/20	2	30.68	11.2	30.48	30.35	-9.2	1,182	-0.78%
2023/11/17	22	30.38	12	30.39	30.35	10	1,147	0.87%
2023/11/16	21	30.03	5	30.00	30.00	16	1,129	1.42%
2023/11/13	0	0.00	3	29.10	28.90	-3	1,069	-0.28%
2023/11/10	0.2	29.74	10	30.15	30.00	-9.8	1,057	-0.92%
2023/11/09	10	30.00	0	0.00	29.50	10	1,036	0.96%
2023/11/08	0	29.60	24	30.15	29.75	-24	1,051	-2.28%
2023/11/07	0	0.00	5	29.20	29.15	-5	1,016	-0.49%
2023/11/03	0	0.00	10	28.15	28.00	-10	1,115	-0.90%
2023/11/02	10	28.05	0	0.00	28.15	10	1,111	0.90%
2023/11/01	1	27.95	0	0.00	27.85	1	1,115	0.09%
2023/10/31	5	28.89	1	29.10	28.20	4	1,108	0.36%
2023/10/27	0	0.00	0	29.15	28.85	0	1,111	0.00%
2023/10/26	22	29.91	11	29.57	29.30	11	1,108	0.99%
2023/10/25	14	30.32	12	30.43	29.90	2	1,097	0.18%
2023/10/24	17	29.71	6	29.99	30.05	11	1,077	1.02%
2023/10/23	5	29.43	16	29.34	30.25	-11	1,052	-1.04%
2023/10/20	3	29.42	1	29.30	29.20	2	1,017	0.20%
2023/10/19	3	30.50	1	30.20	29.25	2	1,024	0.20%
2023/10/18	2	29.90	2	30.05	29.85	0	946	0.00%
2023/10/12	11	28.70	0	0.00	28.65	11	925	1.19%
2023/10/02	0	0.00	3	29.27	29.10	-3	982	-0.31%
2023/09/27	2	28.85	0	0.00	28.80	2	1,014	0.20%
2023/09/25	0	0.00	1	29.30	29.20	-1	1,045	-0.10%
2023/09/22	0	0.00	0	29.55	29.10	0	1,053	0.00%
2023/09/19	0	0.00	0.2	30.10	29.80	-0.2	1,070	-0.02%
2023/09/18	0	30.60	0	0.00	30.70	0	1,081	0.00%
2023/09/15	0.1	30.25	0	0.00	30.30	0.1	1,077	0.01%
2023/09/14	0	0.00	6	30.15	30.15	-6	1,083	-0.55%
2023/09/13	0	0.00	0.1	29.90	30.00	-0.1	1,089	-0.01%
2023/09/12	0.2	29.40	0	0.00	29.15	0.2	1,105	0.02%
2023/09/08	0	0.00	0.4	29.88	29.70	-0.4	1,171	-0.03%
2023/09/07	6	29.95	0	0.00	29.90	6	1,247	0.48%
2023/09/06	1	30.45	0	0.00	30.30	1	1,268	0.08%
2023/09/05	2.4	31.20	8	31.29	31.00	-5.6	1,270	-0.44%
2023/08/25	1	28.80	0	0.00	28.80	1	1,284	0.08%
2023/08/14	3	28.73	0.1	28.53	28.20	2.9	1,350	0.22%
2023/08/11	0	0.00	1	29.50	29.65	-1	1,331	-0.08%
2023/08/10	1	29.90	1	29.95	29.95	0	1,323	0.00%
2023/08/09	2.1	31.18	0	0.00	30.85	2.1	1,317	0.16%
2023/08/02	0	0.00	3	30.05	29.95	-3	1,272	-0.24%
2023/07/28	1	30.90	0	0.00	30.80	1	1,464	0.07%
2023/07/27	6	30.90	6	30.95	30.90	0	1,486	0.00%
2023/07/26	6	29.95	0	0.00	29.90	6	1,519	0.39%
2023/07/25	1	30.30	0	0.00	30.30	1	1,543	0.06%
2023/07/24	3	29.95	0	0.00	29.95	3	1,552	0.19%
2023/07/19	5	30.60	0	0.00	30.60	5	1,614	0.31%
2023/07/13	0	0.00	1	30.90	30.75	-1	1,998	-0.05%
2023/07/06	0	0.00	2	32.30	32.30	-2	2,264	-0.09%
2023/07/04	2	32.75	0	0.00	32.85	2	2,260	0.09%
2023/06/30	0	0.00	0.1	32.43	32.15	-0.1	2,263	0.00%
2023/06/28	0	0.00	36	32.07	32.00	-36	2,286	-1.57%
2023/06/27	0.1	32.10	0	0.00	32.05	0.1	2,380	0.00%
2023/06/20	0	0.00	0	35.35	32.70	0	2,474	0.00%
2023/06/14	1	34.05	2	33.55	33.45	-1	2,636	-0.04%
2023/06/13	4	33.31	5	32.88	33.35	-1	2,666	-0.04%
2023/06/12	2	31.45	0	0.00	31.45	2	2,679	0.07%
2023/06/08	0	0.00	0.4	32.65	32.50	-0.4	2,756	-0.01%
2023/06/07	0	0.00	0.2	33.91	33.70	-0.2	2,860	-0.01%
2023/06/06	0.1	33.65	3.2	33.17	33.15	-3.1	3,293	-0.09%
2023/06/02	0.7	33.79	1	33.80	33.85	-0.3	3,788	-0.01%
2023/06/01	2	33.60	0	0.00	33.65	2	3,800	0.05%
2023/05/31	3	33.75	0	0.00	33.35	3	3,857	0.08%
2023/05/25	0	0.00	0	33.10	32.75	0	3,966	0.00%
2023/05/24	1	33.05	0	33.25	33.10	1	4,019	0.02%
2023/05/23	0.1	32.85	0	0.00	33.25	0.1	4,095	0.00%
2023/05/22	0	0.00	1	33.00	33.10	-1	4,141	-0.02%
2023/05/19	0	0.00	1	32.70	32.65	-1	4,160	-0.02%
2023/05/18	0	0.00	6	33.00	32.95	-6	4,178	-0.14%
2023/05/16	0	0.00	1	32.45	32.40	-1	4,201	-0.02%
2023/05/15	2	32.00	0	32.20	32.00	2	4,231	0.05%
2023/05/11	0	0.00	0.5	32.83	32.50	-0.5	4,541	-0.01%
2023/05/10	0.5	33.10	0	0.00	33.30	0.5	4,673	0.01%
2023/05/09	1	32.90	0	33.50	32.95	1	4,708	0.02%
2023/05/08	5	33.20	0	0.00	33.30	5	4,722	0.11%
2023/05/05	7	33.63	3	33.30	33.55	4	4,793	0.08%
2023/05/04	0	0.00	2	36.25	35.65	-2	4,997	-0.04%
2023/05/02	1	36.30	1	35.85	35.90	0	5,107	0.00%
2023/04/28	0	0.00	1	34.80	35.30	-1	5,097	-0.02%
2023/04/25	2	33.90	0	0.00	33.40	2	5,049	0.04%
2023/04/24	0	0.00	0	35.50	34.80	0	5,039	0.00%
2023/04/21	1	34.60	0.5	34.89	34.45	0.5	5,059	0.01%
2023/04/20	2.5	36.14	0.1	36.10	35.35	2.4	5,038	0.05%
2023/04/19	2	37.18	2.3	37.22	36.90	-0.3	5,099	-0.01%
2023/04/18	1.9	37.89	23	37.72	37.60	-21.1	4,962	-0.43%
2023/04/17	0	0.00	1	37.15	37.10	-1	4,837	-0.02%
2023/04/14	3.5	36.98	0	0.00	36.40	3.5	4,783	0.07%
2023/04/13	1	36.50	10	36.60	36.30	-9	4,709	-0.19%
2023/04/12	1	36.25	4	36.91	36.90	-3	4,683	-0.06%
2023/04/11	2	36.55	1	36.60	36.45	1	4,630	0.02%
2023/03/29	11	34.50	0	0.00	34.45	11	4,543	0.24%
2023/03/28	0	0.00	3.1	34.11	34.15	-3.1	4,563	-0.07%
2023/03/27	2	36.05	0	36.25	35.60	2	4,479	0.04%
2023/03/24	1	36.50	1	36.40	36.40	0	4,459	0.00%
2023/03/22	0	37.00	3	36.80	36.50	-3	4,450	-0.07%
2023/03/20	3	36.17	0.1	37.00	36.00	3	4,356	0.07%
2023/03/16	4	36.29	4	35.65	35.65	0	4,381	0.00%
2023/03/15	8	36.92	4	36.98	37.00	4	4,485	0.09%
2023/03/14	1.1	36.33	2.2	36.15	36.10	-1.1	4,535	-0.02%
2023/03/13	0.3	35.35	0	0.00	36.10	0.3	4,884	0.01%
2023/03/10	2	36.60	4	36.20	36.40	-2	5,179	-0.04%
2023/03/09	44	38.67	14.1	38.46	38.05	29.9	5,169	0.58%
2023/03/08	13	36.95	26	36.88	37.80	-13	4,767	-0.27%
2023/03/07	0	0.00	2	35.80	35.60	-2	4,431	-0.05%
2023/03/06	1.1	35.12	15	35.20	35.15	-13.9	4,397	-0.32%
2023/03/03	5	35.50	4	35.09	35.05	1	4,431	0.02%
2023/03/02	3	35.33	0	0.00	35.05	3	4,446	0.07%
2023/03/01	1	34.90	0	0.00	34.75	1	4,467	0.02%
2023/02/24	1	35.05	0	0.00	34.80	1	4,472	0.02%
2023/02/23	10	35.26	0	0.00	35.55	10	4,444	0.23%
2023/02/22	1	35.10	3	35.03	34.95	-2	4,425	-0.05%
2023/02/21	3	35.45	1	35.20	35.30	2	4,399	0.05%
2023/02/16	1	34.30	1	34.35	34.30	0	4,343	0.00%
2023/02/15	0	0.00	20	33.70	33.70	-20	4,366	-0.46%
2023/02/13	14	33.93	1	34.00	33.85	13	4,408	0.29%
2023/02/10	2	34.60	7	34.53	34.45	-5	4,545	-0.11%
2023/02/09	31	35.94	5.3	35.83	35.45	25.7	4,585	0.56%
2023/02/08	14	35.45	2	35.40	35.40	12	4,375	0.27%
2023/02/07	0	0.00	10.1	34.17	34.30	-10.1	4,247	-0.24%
2023/02/06	1	34.70	0	0.00	34.50	1	4,213	0.02%
2023/02/03	1.3	34.65	1.2	34.93	34.45	0.1	4,186	0.00%
2023/02/02	29	35.52	42.2	35.47	35.70	-13.2	4,094	-0.32%
2023/02/01	0.1	33.80	8	33.93	34.00	-7.9	3,765	-0.21%
2023/01/31	3	32.85	0	0.00	32.75	3	3,656	0.08%
2023/01/30	2.4	32.52	1	32.30	32.35	1.4	3,626	0.04%
2023/01/13	1	31.40	1	31.50	31.05	0	3,627	0.00%
2023/01/12	3	32.07	0	0.00	31.50	3	3,636	0.08%
2023/01/11	1	31.85	0	0.00	32.25	1	3,618	0.03%
2023/01/10	0	0.00	1	31.80	31.60	-1	3,631	-0.03%
2023/01/09	0	0.00	6	32.18	31.95	-6	3,649	-0.16%
2023/01/03	0	0.00	3	29.92	30.15	-3	3,665	-0.08%
2022/12/28	2	29.63	0	0.00	29.50	2	3,873	0.05%
2022/12/26	1	30.00	0	0.00	30.00	1	3,960	0.03%
2022/12/23	1	29.80	0	0.00	30.15	1	3,991	0.03%
2022/12/21	1	29.85	0	0.00	29.55	1	4,070	0.02%
2022/12/20	0	0.00	2	30.00	29.75	-2	4,098	-0.05%
2022/12/19	1	31.00	0.4	31.20	30.85	0.6	4,127	0.01%
2022/12/16	0	0.00	0	32.00	31.35	0	4,258	0.00%
2022/12/15	0.4	32.05	0	0.00	32.10	0.4	4,285	0.01%
2022/12/14	1	32.20	0	0.00	32.35	1	4,329	0.02%
2022/12/13	1	32.00	0	0.00	31.20	1	4,304	0.02%
2022/12/12	2	31.90	0	0.00	31.70	2	4,308	0.05%
2022/12/09	1	32.45	10	32.12	32.15	-9	4,333	-0.21%
2022/12/08	21	32.76	0.1	33.00	32.70	20.9	4,354	0.48%
2022/12/07	14.1	34.30	10	33.95	32.60	4.1	4,380	0.09%
2022/12/06	4	34.93	3	35.42	35.00	1	4,255	0.02%
2022/12/05	19	35.07	0	0.00	34.80	19	4,157	0.46%
2022/12/02	2	34.65	33	34.85	35.90	-31	3,800	-0.82%
2022/12/01	11	32.63	28	32.80	32.65	-17	3,541	-0.48%
2022/11/30	2	31.98	3	31.75	31.75	-1	3,629	-0.03%
2022/11/29	6	32.23	6.6	32.63	31.85	-0.6	3,707	-0.02%
2022/11/25	0	0.00	3	31.65	31.25	-3	3,907	-0.08%
2022/11/24	3	32.02	2	32.10	32.15	1	3,939	0.03%
2022/11/23	10	30.78	5	31.10	31.00	5	3,952	0.13%
2022/11/18	25	31.89	0	0.00	30.85	25	4,544	0.55%
2022/11/17	0.3	31.60	0	0.00	31.60	0.3	4,668	0.01%
2022/11/16	1	31.35	0	0.00	31.50	1	4,802	0.02%
2022/11/14	0	0.00	3	30.67	30.85	-3	5,247	-0.06%
2022/11/10	0	0.00	1	30.15	30.00	-1	5,965	-0.02%
2022/11/09	0.5	30.70	3	30.74	30.70	-2.5	6,360	-0.04%
2022/11/08	10	32.30	13	30.93	30.40	-3	6,691	-0.04%
2022/11/07	0.5	31.02	4.1	30.91	30.70	-3.6	7,436	-0.05%
2022/11/04	1.4	29.66	0	0.00	29.75	1.4	7,562	0.02%
2022/11/03	0.1	28.70	0	0.00	28.30	0.1	7,700	0.00%
2022/10/28	5	27.25	0	0.00	27.25	5	8,752	0.06%
2022/10/21	0	0.00	0.1	28.44	27.90	-0.1	9,223	0.00%
2022/10/20	0	0.00	0	28.95	28.65	0	9,238	0.00%
2022/10/18	2	29.50	0	0.00	29.70	2	9,283	0.02%
2022/10/17	1.1	28.84	0	0.00	29.50	1.1	9,320	0.01%
2022/10/14	15	28.63	0	0.00	28.60	15	9,313	0.16%
2022/10/13	2	27.63	0.1	26.95	26.75	1.9	9,334	0.02%
2022/10/12	5	29.15	0	0.00	29.20	5	9,307	0.05%
2022/10/11	1	29.40	1	29.50	29.25	0	9,299	0.00%
2022/10/07	0	0.00	10.2	32.10	31.75	-10.2	9,286	-0.11%
2022/10/06	3.3	31.59	7.6	31.57	31.60	-4.3	9,272	-0.05%
2022/10/05	10.7	31.59	0	0.00	30.60	10.7	9,191	0.12%
2022/09/30	2	28.25	0	0.00	29.60	2	9,089	0.02%
2022/09/28	3	28.98	1	29.15	28.60	2	9,104	0.02%
2022/09/27	1	30.60	1	29.65	30.60	0	9,054	0.00%
2022/09/23	3	32.47	1	31.99	31.30	2	9,012	0.02%
2022/09/22	0	0.00	3	32.83	33.15	-3	8,915	-0.03%
2022/09/21	3	33.52	0	0.00	33.40	3	8,950	0.03%
2022/09/19	10	34.10	0	0.00	33.40	10	9,117	0.11%
2022/09/16	1	34.80	0.5	34.51	33.90	0.5	9,098	0.01%
2022/09/15	1	35.95	1	35.50	34.85	0	9,059	0.00%
2022/09/14	3	35.82	0	0.00	35.95	3	9,020	0.03%
2022/09/13	1	35.60	4	35.71	35.90	-3	8,975	-0.03%
2022/09/12	3.1	34.96	1	34.75	35.15	2.1	8,961	0.02%
2022/09/08	12	34.66	0	0.00	34.60	12	8,958	0.13%
2022/09/07	2	34.85	0.1	34.30	34.00	1.9	8,946	0.02%
2022/09/06	4	35.33	4.7	35.48	34.75	-0.7	8,897	-0.01%
2022/09/05	5	37.46	0	0.00	37.00	5	8,723	0.06%
2022/09/02	0	0.00	4	38.63	39.10	-4	8,648	-0.05%
2022/09/01	14	38.09	7.2	38.43	37.90	6.8	8,550	0.08%
2022/08/31	3.4	37.79	3	37.97	37.85	0.4	8,430	0.00%
2022/08/30	4	37.90	5.7	37.84	37.70	-1.7	8,506	-0.02%
2022/08/29	10	37.56	1	37.75	37.30	9	8,844	0.10%
2022/08/26	14	40.52	3.2	40.90	39.80	10.8	8,843	0.12%
2022/08/25	1	40.75	1	41.15	40.75	0	8,517	0.00%
2022/08/24	3	41.93	4.1	42.03	41.25	-1.1	8,446	-0.01%
2022/08/23	1	41.30	4	41.65	42.15	-3	8,354	-0.04%
2022/08/22	4	40.25	3	40.90	41.05	1	8,264	0.01%
2022/08/19	20	41.97	8	42.87	41.10	12	8,208	0.15%
2022/08/18	19	42.05	18	42.29	41.95	1	7,914	0.01%
2022/08/17	30	41.24	23	41.48	41.90	7	7,660	0.09%
2022/08/16	9.5	41.14	33	41.18	41.80	-23.5	7,461	-0.31%
2022/08/15	15	40.19	9	40.27	40.05	6	7,064	0.08%
2022/08/12	32	40.60	32	40.92	40.00	0	6,698	0.00%
2022/08/11	4	38.60	7	38.97	38.80	-3	5,792	-0.05%
2022/08/10	20.7	38.57	10	38.83	38.80	10.7	5,580	0.19%
2022/08/09	4.2	38.91	26	39.21	39.30	-21.8	5,398	-0.40%
2022/08/08	32	37.63	41	37.87	37.85	-9	4,984	-0.18%
2022/08/05	59.2	36.78	30	37.32	37.10	29.2	4,658	0.63%
2022/08/04	0.7	34.60	0	0.00	34.70	0.7	4,366	0.02%
2022/08/03	0	0.00	1	34.05	34.20	-1	4,331	-0.02%
2022/08/02	4	35.04	3	35.55	34.75	1	4,261	0.02%
2022/08/01	3.1	36.64	6	36.52	36.25	-2.9	4,189	-0.07%
2022/07/29	6	36.04	12	35.84	36.00	-6	4,065	-0.15%
2022/07/28	0.3	34.06	26	34.35	34.00	-25.7	3,877	-0.66%
2022/07/27	32	34.21	10	34.15	34.40	22	3,834	0.57%
2022/07/26	20	33.80	21	34.07	34.05	-1	3,800	-0.03%
2022/07/25	1	33.90	2	33.93	34.05	-1	3,776	-0.03%
2022/07/22	5.1	33.82	21	33.70	33.55	-15.9	3,730	-0.43%
2022/07/21	20	32.95	11	32.91	32.95	9	3,674	0.24%
2022/07/20	10	32.05	2	32.75	32.00	8	3,648	0.22%
2022/07/19	3	32.40	19	32.18	31.90	-16	3,620	-0.44%
2022/07/18	16	31.00	0	0.00	31.35	16	3,588	0.45%
2022/07/15	0.5	30.65	11	30.92	30.85	-10.5	3,574	-0.29%
2022/07/14	1	29.90	12	31.00	30.70	-11	3,539	-0.31%
2022/07/11	0	0.00	19	29.60	29.65	-19	3,480	-0.55%
2022/07/08	0	0.00	1.1	30.98	29.95	-1.1	3,478	-0.03%
2022/07/07	24.7	30.48	9	30.20	30.50	15.7	3,449	0.45%
2022/07/06	9	30.00	2	30.25	29.60	7	3,407	0.21%
2022/07/05	0	30.80	9.3	30.92	31.00	-9.3	3,409	-0.27%
2022/07/04	12.3	29.78	3	30.50	29.90	9.3	3,399	0.27%
2022/07/01	1	30.20	0	0.00	29.50	1	3,432	0.03%
2022/06/30	1	32.70	3.2	33.03	31.95	-2.2	3,390	-0.06%
2022/06/29	9.1	34.06	6.1	34.30	33.80	3	3,352	0.09%
2022/06/28	1	33.45	0	0.00	34.00	1	3,298	0.03%
2022/06/27	16.1	32.32	20	33.21	34.40	-3.9	3,338	-0.12%
2022/06/23	0	0.00	1	30.65	30.45	-1	3,203	-0.03%
2022/06/22	3	30.70	0	30.80	30.55	3	3,232	0.09%
2022/06/21	1.1	31.69	0	0.00	31.90	1.1	3,247	0.03%
2022/06/20	2	32.00	15	31.28	30.50	-13	3,394	-0.38%
2022/06/17	1	32.90	0	0.00	32.80	1	3,360	0.03%
2022/06/16	0	0.00	0.7	34.71	33.60	-0.7	3,337	-0.02%
2022/06/15	3.3	35.40	3.4	35.06	34.85	-0.2	3,310	-0.01%
2022/06/14	9.5	35.29	0.2	35.47	35.00	9.3	3,293	0.28%
2022/06/13	0.6	35.05	0	0.00	34.90	0.6	3,271	0.02%
2022/06/09	0	0.00	10	36.59	36.25	-10	3,198	-0.31%
2022/06/08	5	36.58	4	36.89	37.15	1	3,145	0.03%
2022/06/07	10	36.66	41.4	37.39	36.40	-31.4	2,996	-1.05%
2022/06/06	0.4	34.25	15.1	35.47	36.00	-14.7	2,578	-0.57%
2022/06/02	2	34.05	0.3	34.65	33.80	1.7	2,466	0.07%
2022/06/01	0	0.00	1	35.20	34.75	-1	2,485	-0.04%
2022/05/31	10.3	35.00	3	35.02	34.30	7.3	2,459	0.30%
2022/05/30	0	0.00	2	34.45	34.40	-2	2,440	-0.08%
2022/05/27	2	34.40	1	34.20	33.40	1	2,406	0.04%
2022/05/26	0	33.45	4.5	33.61	33.70	-4.5	2,409	-0.19%
2022/05/25	1.5	33.20	3	32.62	32.20	-1.5	2,499	-0.06%
2022/05/24	22	34.62	17	33.35	32.55	5	3,065	0.16%
2022/05/23	0	0.00	5	33.20	33.20	-5	3,113	-0.16%
2022/05/20	2	30.20	2	29.90	30.20	0	3,149	0.00%
2022/05/19	1	29.70	0	0.00	30.00	1	3,224	0.03%
2022/05/18	0	29.80	0	0.00	30.30	0	3,252	0.00%
2022/05/13	2	28.20	0	0.00	28.35	2	3,551	0.06%
2022/05/12	0	0.00	0	28.30	27.80	0	3,598	0.00%
2022/05/11	0	0.00	1	29.05	28.80	-1	3,623	-0.03%
2022/05/10	1	28.85	1	29.10	29.00	0	3,710	0.00%
2022/05/09	0	0.00	1	28.05	28.00	-1	3,762	-0.03%
2022/05/05	1	30.20	0	0.00	29.80	1	3,932	0.03%
2022/05/04	0	28.70	0	0.00	28.75	0	3,940	0.00%
2022/04/29	3	28.60	0	0.00	28.50	3	4,025	0.07%
2022/04/28	0	28.10	0	0.00	28.30	0	4,066	0.00%
2022/04/27	0	28.10	0.2	27.84	28.30	-0.2	4,117	-0.01%
2022/04/26	3	29.10	0	29.25	29.05	3	4,157	0.07%
2022/04/25	0.3	29.65	0	0.00	29.25	0.3	4,357	0.01%
2022/04/22	3	31.97	0	0.00	31.30	3	4,447	0.07%
2022/04/20	0	32.50	0	0.00	32.60	0	4,489	0.00%
2022/04/18	2	32.43	0.3	32.52	32.15	1.7	4,550	0.04%
2022/04/15	10	33.00	0	0.00	33.05	10	4,579	0.22%
2022/04/14	0.1	33.80	1	34.30	33.85	-0.9	4,637	-0.02%
2022/04/13	1	34.35	1	34.10	34.20	0	4,705	0.00%
2022/04/12	1	33.85	0	0.00	33.65	1	4,965	0.02%
2022/04/11	0	0.00	0.2	34.68	34.30	-0.2	5,625	0.00%
2022/04/08	0	0.00	0.2	35.60	35.25	-0.2	5,935	0.00%
2022/04/07	2	36.10	1.1	35.81	35.05	0.9	5,994	0.02%
2022/03/31	0.1	35.75	2	36.20	35.75	-1.9	6,163	-0.03%
2022/03/30	28.6	36.14	10.1	36.31	36.10	18.5	6,272	0.29%
2022/03/28	2	34.90	1.2	35.19	35.20	0.8	6,275	0.01%
2022/03/25	2	35.40	13	35.73	35.80	-11	6,347	-0.17%
2022/03/24	2.2	36.00	1	35.70	35.55	1.2	6,376	0.02%
2022/03/23	5.2	34.87	2	35.85	36.10	3.2	6,458	0.05%
2022/03/22	0	0.00	1.1	34.14	34.05	-1.1	6,483	-0.02%
2022/03/21	0.1	34.45	0	35.30	34.30	0.1	6,635	0.00%
2022/03/18	1	34.15	0	0.00	34.10	1	6,881	0.01%
2022/03/16	0	0.00	5	33.23	32.50	-5	7,803	-0.06%
2022/03/15	2	33.38	0	33.85	33.05	2	8,749	0.02%
2022/03/14	0.1	34.50	2	34.10	34.10	-1.9	9,424	-0.02%
2022/03/11	1	34.05	0	34.40	34.05	1	10,076	0.01%
2022/03/10	10	35.00	0.4	34.90	34.85	9.6	10,132	0.09%
2022/03/09	2	34.30	0	0.00	34.10	2	10,126	0.02%
2022/03/08	1	33.40	0.4	33.73	33.40	0.6	10,140	0.01%
2022/03/07	1.3	34.96	0.1	35.55	34.90	1.1	10,114	0.01%
2022/03/03	1	37.35	0	0.00	37.15	1	10,046	0.01%
2022/03/01	0	0.00	24	37.49	37.40	-24	9,994	-0.24%
2022/02/25	16	37.56	23.1	38.05	37.40	-7.1	9,937	-0.07%
2022/02/24	53	38.97	12.4	38.23	36.65	40.6	9,775	0.42%
2022/02/23	3	38.92	22	38.47	38.60	-19	9,159	-0.21%
2022/02/22	5	37.10	0	0.00	36.50	5	8,896	0.06%
2022/02/21	1	37.95	12	37.93	37.60	-11	8,896	-0.12%
2022/02/18	4	37.19	4	37.26	37.15	0	8,898	0.00%
2022/02/17	2	37.53	0	0.00	37.00	2	9,034	0.02%
2022/02/16	3	37.57	4	37.85	37.40	-1	9,532	-0.01%
2022/02/15	1	36.90	2	37.50	36.60	-1	9,639	-0.01%
2022/02/11	1.7	35.98	0	0.00	37.20	1.7	9,521	0.02%
2022/02/10	4	38.04	7	37.94	37.55	-3	9,512	-0.03%
2022/02/09	0.1	37.00	0	0.00	37.20	0.1	9,429	0.00%
2022/02/08	9.3	37.42	5	37.49	36.80	4.3	9,374	0.05%
2022/02/07	0.1	35.50	0.6	37.00	35.75	-0.5	9,242	-0.01%
2022/01/26	10	35.30	0.2	34.90	34.50	9.8	9,254	0.11%
2022/01/25	0	0.00	0.1	35.15	34.80	-0.1	9,356	0.00%
2022/01/24	1	36.00	0	0.00	35.55	1	9,364	0.01%
2022/01/19	0.2	36.90	11.3	37.11	37.10	-11.1	9,789	-0.11%
2022/01/18	11	37.29	13	36.88	36.85	-2	9,877	-0.02%
2022/01/17	1	35.75	4	35.80	36.70	-3	9,674	-0.03%
2022/01/13	4	35.06	0	0.00	34.50	4	9,595	0.04%
2022/01/12	5	36.03	0	0.00	35.20	5	9,601	0.05%
2022/01/10	0	0.00	1	36.30	36.00	-1	9,624	-0.01%
2022/01/06	1	37.50	1	37.70	37.50	0	9,554	0.00%
2022/01/05	1	39.60	2	39.07	37.35	-1	9,515	-0.01%
2022/01/04	22	40.05	13.2	39.85	38.25	8.8	9,286	0.09%
2022/01/03	12	37.82	28	37.53	38.50	-16	8,636	-0.19%
2021/12/30	0	0.00	0.1	35.80	35.40	-0.1	8,325	0.00%
2021/12/29	7	36.53	0	0.00	36.20	7	8,276	0.08%
2021/12/28	6	36.98	8	36.80	36.60	-2	8,263	-0.02%
2021/12/27	2	37.40	9	37.24	37.30	-7	8,227	-0.09%
2021/12/24	11	36.52	11	36.52	36.80	0	8,142	0.00%
2021/12/23	5	35.94	4	36.08	35.70	1	8,008	0.01%
2021/12/22	2	35.45	2	36.15	35.20	0	7,935	0.00%
2021/12/21	22	35.41	8	35.49	35.35	14	7,883	0.18%
2021/12/20	2	35.60	9	35.85	35.75	-7	7,840	-0.09%
2021/12/17	12	36.88	9	37.56	36.05	3	7,774	0.04%
2021/12/16	14	37.53	14	38.23	37.20	0	7,661	0.00%
2021/12/15	4	37.25	11	37.65	37.30	-7	7,488	-0.09%
2021/12/14	18.1	37.65	6.3	37.06	36.65	11.8	7,364	0.16%
2021/12/13	238.4	41.04	266.2	40.00	39.70	-27.7	7,113	-0.39%	大買/大賣/
2021/12/10	12.1	38.11	5.1	38.64	38.20	7	6,484	0.11%
2021/12/09	46.8	39.72	34.7	39.69	37.05	12.1	6,174	0.20%
2021/12/08	46.7	38.01	66	38.76	39.40	-19.3	5,211	-0.37%
2021/12/07	23.4	35.43	24.5	36.64	35.85	-1	4,534	-0.02%
2021/12/06	4	31.67	11	32.69	34.75	-7	3,878	-0.18%
2021/12/03	0.5	31.40	0	0.00	31.60	0.5	3,828	0.01%
2021/11/30	0	31.10	0	0.00	31.25	0	3,851	0.00%
2021/11/29	0	0.00	0	30.90	30.60	0	3,933	0.00%
2021/11/25	11.1	32.98	2.2	32.88	32.35	8.8	3,974	0.22%
2021/11/24	2.1	32.80	1	32.80	32.90	1.1	3,984	0.03%
2021/11/23	0.3	32.85	0	0.00	32.65	0.3	3,991	0.01%
2021/11/18	1	34.80	0	0.00	34.10	1	4,041	0.02%
2021/11/17	7.6	34.66	1	34.98	34.50	6.6	4,022	0.16%
2021/11/16	1.2	35.42	0	0.00	33.40	1.2	3,965	0.03%
2021/11/15	27	36.10	25.4	35.43	35.05	1.6	3,833	0.04%
2021/11/12	5.4	32.99	10.6	33.92	34.35	-5.2	3,320	-0.16%
2021/11/10	1	30.90	1	30.55	30.95	0	3,152	0.00%
2021/11/09	0	0.00	8	30.66	30.65	-8	3,174	-0.25%
2021/11/08	0.4	30.75	0	0.00	30.75	0.4	3,178	0.01%
2021/11/04	1	30.90	0	0.00	30.40	1	3,302	0.03%
2021/11/03	0	0.00	2	31.00	30.80	-2	3,366	-0.06%
2021/11/02	10.3	33.19	8.3	31.92	31.10	2	3,398	0.06%
2021/11/01	3.3	31.52	0.3	31.80	31.40	2.9	3,310	0.09%
2021/10/29	0.1	31.65	2	31.80	30.75	-1.9	3,332	-0.06%
2021/10/28	4.2	31.97	6.7	31.72	31.60	-2.5	3,296	-0.08%
2021/10/27	16	33.64	11.2	33.79	33.50	4.8	3,314	0.14%
2021/10/26	5	30.65	6	31.56	32.10	-1	3,033	-0.03%
2021/10/25	0	0.00	1	29.15	29.20	-1	3,010	-0.03%
2021/10/22	1.6	29.55	0	0.00	29.45	1.6	3,271	0.05%
2021/10/21	0.2	29.90	1	28.95	28.85	-0.8	3,655	-0.02%
2021/10/20	0.8	29.19	1	29.40	29.30	-0.2	3,829	0.00%
2021/10/19	0.4	29.12	1	28.20	28.50	-0.7	4,739	-0.01%
2021/10/18	1	28.05	2	27.95	28.70	-1	5,153	-0.02%
2021/10/15	3.8	27.99	8	27.51	27.15	-4.2	5,221	-0.08%
2021/10/14	0.5	26.54	0	0.00	26.40	0.5	5,377	0.01%
2021/10/13	6	26.45	0.4	26.42	25.70	5.6	5,442	0.10%
2021/10/12	0.2	28.28	0	0.00	27.40	0.2	5,521	0.00%
2021/10/08	0	0.00	2	28.00	28.25	-2	5,731	-0.03%
2021/10/07	0	27.35	0.1	27.75	27.45	-0.1	6,092	0.00%
2021/10/06	0.4	26.55	0	0.00	26.05	0.4	6,742	0.01%
2021/10/05	0.5	25.29	0.2	24.30	26.50	0.2	7,013	0.00%
2021/10/04	0	0.00	2	25.95	25.05	-2	7,209	-0.03%
2021/10/01	0	0.00	0.7	27.84	26.55	-0.7	7,785	-0.01%
2021/09/30	0	0.00	0	28.85	28.45	0	8,223	0.00%
2021/09/29	2	28.30	0	0.00	28.40	2	8,400	0.02%
2021/09/28	0	0.00	1	30.00	29.60	-1	8,912	-0.01%
2021/09/27	3	30.10	2	29.80	29.80	1	9,196	0.01%
2021/09/16	1	28.70	0	0.00	28.25	1	9,523	0.01%
2021/09/14	0	0.00	0	29.30	28.90	0	9,719	0.00%
2021/09/13	0	0.00	0.1	29.55	29.45	-0.1	9,914	0.00%
2021/09/09	0.1	29.20	0	0.00	29.50	0.1	10,236	0.00%
2021/09/08	0	0.00	0.2	29.18	28.90	-0.2	10,496	0.00%
2021/09/07	0	0.00	0.3	29.95	29.30	-0.3	10,808	0.00%
2021/09/06	5	30.70	5.4	29.92	29.80	-0.4	11,167	0.00%
2021/09/03	2	31.55	0	0.00	31.20	2	11,532	0.02%
2021/09/02	2	32.65	5.6	32.92	31.35	-3.6	11,850	-0.03%
2021/09/01	3.2	32.20	6	31.95	32.15	-2.8	11,877	-0.02%
2021/08/31	1	30.55	1	31.40	30.60	0	11,826	0.00%
2021/08/30	2	31.00	0	0.00	30.85	2	11,817	0.02%
2021/08/27	1	31.95	1	31.50	31.05	0	11,865	0.00%
2021/08/25	3	31.98	2.1	31.37	31.85	0.9	12,033	0.01%
2021/08/24	2	31.10	6	32.51	30.85	-4	12,164	-0.03%
2021/08/23	1.9	32.17	1.1	32.25	32.35	0.8	12,167	0.01%
2021/08/20	0	29.70	0.1	29.50	29.75	0	12,177	0.00%
2021/08/19	0	0.00	12.7	30.09	29.75	-12.7	12,215	-0.10%
2021/08/18	5	29.11	3	28.84	31.65	1.9	12,331	0.02%
2021/08/17	3.2	29.96	1.4	30.84	29.35	1.8	12,384	0.01%
2021/08/16	0.1	30.42	0.3	30.98	30.50	-0.2	12,391	0.00%
2021/08/13	2	32.30	1.2	33.23	32.20	0.8	12,374	0.01%
2021/08/12	2.3	33.60	3	33.88	33.70	-0.7	12,401	-0.01%
2021/08/11	1.7	33.18	0.1	33.40	32.90	1.6	12,447	0.01%
2021/08/10	4.4	34.90	0.4	35.44	34.35	4	12,434	0.03%
2021/08/09	3	36.10	5	37.09	35.95	-2	12,415	-0.02%
2021/08/06	2.2	37.53	2	38.00	37.45	0.2	12,393	0.00%
2021/08/05	5	37.85	8.1	37.34	37.35	-3.1	12,395	-0.02%
2021/08/04	21	37.58	2	37.48	37.35	19	12,475	0.15%
2021/08/03	4	38.06	1	38.95	37.95	3	12,515	0.02%
2021/08/02	2.3	38.72	1	39.10	38.40	1.3	12,551	0.01%
2021/07/30	6.5	38.40	7	38.31	37.95	-0.5	12,485	0.00%
2021/07/29	12.3	38.01	1	37.75	38.35	11.3	12,448	0.09%
2021/07/28	3.8	38.16	3.7	37.49	37.20	0.2	12,404	0.00%
2021/07/27	14	41.96	9.3	41.50	40.55	4.7	12,287	0.04%
2021/07/26	5	40.98	2	40.31	40.45	2.9	12,001	0.02%
2021/07/23	33	42.38	29.6	43.13	40.40	3.4	11,852	0.03%
2021/07/22	16.1	40.56	6.4	40.32	41.90	9.7	10,983	0.09%
2021/07/21	6.7	38.38	0	0.00	38.10	6.7	10,593	0.06%
2021/07/20	4.4	38.85	8	39.07	37.90	-3.6	10,670	-0.03%
2021/07/19	17.7	38.62	0.2	38.80	38.45	17.5	10,608	0.16%
2021/07/16	3	39.17	5	39.29	39.00	-2	10,687	-0.02%
2021/07/15	7.2	40.08	6.3	40.44	39.30	0.9	10,649	0.01%
2021/07/14	15.4	42.63	12	42.61	41.20	3.4	10,499	0.03%
2021/07/13	14.9	43.38	36.8	43.23	41.85	-21.9	10,319	-0.21%
2021/07/12	1.5	40.33	9	41.10	41.45	-7.5	9,772	-0.08%
2021/07/09	12	40.10	17.3	40.25	40.00	-5.3	9,703	-0.05%
2021/07/08	15.6	41.54	11.1	42.00	40.20	4.5	9,709	0.05%
2021/07/07	10.8	40.28	8.5	39.89	40.10	2.3	9,258	0.02%
2021/07/06	0.8	38.73	13.3	38.50	38.05	-12.6	9,016	-0.14%
2021/07/05	28.4	39.11	26.7	39.15	38.90	1.7	9,075	0.02%
2021/07/02	12.7	36.78	10	36.47	36.90	2.6	8,623	0.03%
2021/07/01	7	34.04	2.2	34.57	33.55	4.8	8,387	0.06%
2021/06/30	4.2	35.59	10	35.30	35.20	-5.8	8,319	-0.07%
2021/06/29	0	0.00	3.6	36.41	36.00	-3.6	8,243	-0.04%
2021/06/28	0.6	36.60	2.2	36.28	36.65	-1.6	8,214	-0.02%
2021/06/25	1.2	36.86	1.5	37.32	36.45	-0.3	8,179	0.00%
2021/06/24	6.3	36.40	10.9	36.24	36.15	-4.6	8,145	-0.06%
2021/06/23	9.1	36.66	7.6	37.15	37.25	1.4	8,101	0.02%
2021/06/22	5.6	36.18	10	36.10	35.80	-4.4	8,000	-0.05%
2021/06/21	25	38.11	7.4	38.74	37.50	17.6	7,917	0.22%
2021/06/18	16.3	41.16	6.3	40.51	40.05	10	7,910	0.13%
2021/06/17	17.9	40.48	8.3	41.85	41.90	9.7	7,902	0.12%
2021/06/16	6.5	41.08	5.3	41.36	38.95	1.2	7,830	0.02%
2021/06/15	5.3	40.97	13.7	41.37	43.25	-8.4	7,783	-0.11%
2021/06/11	10.7	38.55	14.3	39.16	39.35	-3.6	7,853	-0.05%
2021/06/10	23.2	35.61	16	34.76	35.80	7.2	7,500	0.10%
2021/06/09	2.1	32.60	13	31.58	32.55	-10.9	7,278	-0.15%
2021/06/08	10	30.35	0.3	30.71	30.45	9.7	7,447	0.13%
2021/06/07	1.3	30.57	0	0.00	30.35	1.3	7,485	0.02%
2021/06/04	0	0.00	1	30.85	30.50	-1	7,512	-0.01%
2021/06/03	2	32.30	0.1	32.98	32.25	1.9	7,520	0.03%
2021/06/02	9	33.55	17.9	33.10	33.00	-8.9	7,544	-0.12%
2021/06/01	13.8	34.35	15.6	33.89	34.70	-1.8	7,502	-0.02%
2021/05/28	11.2	31.77	1.4	31.92	31.90	9.8	7,648	0.13%
2021/05/27	2.4	31.86	0.6	32.37	31.65	1.8	7,968	0.02%
2021/05/26	4.6	33.02	11.5	32.54	32.75	-7	8,205	-0.08%
2021/05/25	6.5	30.25	8.3	31.73	31.80	-1.8	8,376	-0.02%
2021/05/24	15.3	29.08	3.9	28.31	28.95	11.4	8,364	0.14%
2021/05/21	0.8	27.41	1	28.41	28.20	-0.2	8,482	0.00%
2021/05/20	6.3	27.17	11.9	27.85	26.75	-5.6	8,541	-0.07%
2021/05/19	12.9	28.68	8.2	27.67	28.80	4.7	8,554	0.05%
2021/05/18	1.1	25.88	0	26.20	26.20	1.1	8,587	0.01%
2021/05/17	1.9	25.00	0.4	25.16	23.85	1.6	8,595	0.02%
2021/05/14	0.5	28.41	0.8	28.61	26.50	-0.3	8,557	0.00%
2021/05/13	11.4	27.68	0.4	27.03	27.25	11.1	8,520	0.13%
2021/05/12	1	27.82	5.4	27.41	27.20	-4.4	8,480	-0.05%
2021/05/11	2.4	28.07	5.7	28.04	27.45	-3.4	8,374	-0.04%
2021/05/10	2.4	30.59	1.2	31.86	30.30	1.3	8,331	0.02%
2021/05/07	6	30.29	2	32.30	32.30	4	8,303	0.05%
2021/05/06	2.5	30.60	2	30.95	29.40	0.5	8,270	0.01%
2021/05/05	2	32.70	1.3	32.76	30.85	0.7	8,265	0.01%
2021/05/04	6.3	31.14	5.6	32.01	34.20	0.8	8,284	0.01%
2021/05/03	2.6	33.19	1.1	34.66	32.15	1.5	8,207	0.02%
2021/04/29	4.1	36.13	3.6	35.88	35.65	0.5	8,138	0.01%
2021/04/28	2.6	38.03	2	39.20	37.20	0.6	8,156	0.01%
2021/04/27	1	38.70	2.1	39.42	38.65	-1.1	8,263	-0.01%
2021/04/26	7.1	39.81	4.5	40.81	40.30	2.6	8,393	0.03%
2021/04/23	10.1	35.07	1.1	38.63	38.80	8.9	8,263	0.11%
2021/04/22	18.5	37.97	4.7	38.30	35.30	13.9	8,179	0.17%
2021/04/21	6.7	38.68	0.6	39.62	39.00	6.1	8,056	0.08%
2021/04/20	0.5	40.20	3.1	39.64	39.95	-2.5	8,030	-0.03%
2021/04/19	12.1	39.43	3	40.26	39.10	9.2	8,036	0.11%
2021/04/16	3.9	43.92	7.2	44.14	43.00	-3.3	7,922	-0.04%
2021/04/15	13.3	40.89	7	42.37	44.30	6.3	7,853	0.08%
2021/04/14	9	42.25	1	43.80	43.00	8	7,726	0.10%
2021/04/13	1	46.75	11.9	49.43	46.50	-10.9	7,652	-0.14%
2021/04/12	7.9	49.84	2.9	53.20	47.10	4.9	7,651	0.06%
2021/04/09	17.9	51.83	9	53.64	52.30	8.9	7,713	0.12%
2021/04/08	1	55.20	1	55.20	52.00	0	7,750	0.00%
2021/03/31	0	0.00	2	42.10	41.00	-2	8,391	-0.02%
2021/03/30	0	0.00	1.2	41.61	41.70	-1.2	8,407	-0.01%
2021/03/29	0	0.00	4	39.96	40.30	-4	8,446	-0.05%
2021/03/26	0	0.00	4	39.40	39.50	-4	8,507	-0.05%
2021/03/25	0	0.00	1	38.50	38.50	-1	8,610	-0.01%
2021/03/24	0	0.00	9	39.50	37.10	-9	8,748	-0.10%
2021/03/23	14	40.64	1	42.00	40.50	13	8,783	0.15%
2021/03/22	13	45.35	8	44.99	45.00	5	8,790	0.06%
2021/03/19	8	37.00	7	41.74	42.55	1	8,873	0.01%
2021/03/18	2	36.90	5	37.11	38.80	-3	8,761	-0.03%
2021/03/17	9	33.89	15.1	34.13	35.30	-6.1	8,604	-0.07%
2021/03/16	0	0.00	1	32.25	32.25	-1	8,208	-0.01%
2021/03/15	0	0.00	6	29.35	29.35	-6	8,244	-0.07%
2021/03/12	1.8	25.55	15	25.49	26.70	-13.2	8,286	-0.16%
2021/03/11	0.3	24.50	5	24.35	24.30	-4.8	8,135	-0.06%
2021/03/10	0	0.00	1.3	24.40	24.05	-1.3	8,107	-0.02%
2021/03/09	0.6	23.42	1.2	23.14	24.05	-0.6	8,059	-0.01%
2021/03/08	3.3	23.24	5.4	23.68	23.25	-2.1	7,997	-0.03%
2021/03/05	5.1	24.11	3.3	24.01	23.50	1.8	7,963	0.02%
2021/03/04	4.8	25.31	4.7	25.00	25.00	0.1	7,891	0.00%
2021/03/03	4.2	24.23	4.4	25.01	25.30	-0.2	7,788	0.00%
2021/03/02	1.4	24.59	4	25.09	24.95	-2.6	7,538	-0.03%
2021/02/26	1	21.70	12	22.81	23.10	-11	7,165	-0.15%
2021/02/25	2.3	21.85	11.1	21.74	21.00	-8.8	6,869	-0.13%
2021/02/24	0	0.00	2	21.75	21.75	-2	6,555	-0.03%
2021/02/23	0	0.00	22	19.66	19.80	-22	6,480	-0.34%
2021/02/22	0.1	18.35	0	0.00	18.00	0.1	6,303	0.00%
2021/02/18	0	0.00	10.1	17.15	17.60	-10.1	6,119	-0.16%
2021/02/05	0.2	15.00	0	0.00	15.05	0.2	5,936	0.00%
2021/02/04	0	0.00	0	15.30	15.15	0	5,913	0.00%
2021/02/03	0	0.00	0.8	15.10	15.00	-0.8	5,890	-0.01%
2021/02/02	0	0.00	0.2	15.60	15.20	-0.2	5,892	0.00%
2021/02/01	0.2	15.20	1	15.15	15.10	-0.8	5,905	-0.01%
2021/01/29	10.5	16.04	0	0.00	15.95	10.5	5,852	0.18%
2021/01/28	4.3	16.98	0	0.00	16.70	4.3	5,799	0.07%
2021/01/27	0	0.00	10	17.00	17.30	-10	5,752	-0.17%
2021/01/26	6	17.10	0.2	16.85	16.70	5.8	5,677	0.10%
2021/01/25	5	16.05	1.3	15.96	17.20	3.7	5,566	0.07%
2021/01/22	0.5	16.60	10	16.95	16.65	-9.5	5,485	-0.17%
2021/01/21	0.3	16.48	0.2	16.90	17.20	0.2	5,432	0.00%
2021/01/20	20.2	16.70	0	0.00	16.55	20.2	5,337	0.38%
2021/01/19	0	0.00	7	18.35	18.35	-7	5,149	-0.14%
2021/01/18	2	15.60	0	0.00	16.70	2	4,952	0.04%
2021/01/15	0.3	16.20	12	16.50	16.30	-11.7	4,924	-0.24%
2021/01/14	2	16.30	0	0.00	16.55	2	4,900	0.04%
2021/01/13	0	0.00	2	15.75	15.75	-2	4,872	-0.04%
2021/01/12	5.2	16.78	2	16.50	16.35	3.2	4,917	0.07%
2021/01/11	5	18.05	0	0.00	18.00	5	4,927	0.10%
2021/01/08	1.2	16.58	2	16.85	16.55	-0.8	4,842	-0.02%
2021/01/07	6	16.43	0	0.00	16.25	6	4,811	0.12%
2021/01/06	0	0.00	0.6	17.45	17.10	-0.6	4,714	-0.01%
2021/01/04	0	0.00	1	18.80	18.90	-1	4,383	-0.02%
2020/12/31	0.9	16.88	4.1	16.98	17.20	-3.2	4,089	-0.08%
2020/12/30	1.2	14.54	1	14.70	15.65	0.2	3,810	0.01%
2020/12/29	4	15.00	20	15.43	15.45	-16	3,624	-0.44%
2020/12/28	0	0.00	2	14.15	14.15	-2	3,177	-0.06%
2020/12/25	0	0.00	23	12.90	12.90	-23	3,084	-0.75%
2020/12/24	16.1	11.94	52	11.80	11.75	-35.9	2,917	-1.23%
2020/12/23	50.5	11.63	0	0.00	11.95	50.5	2,863	1.76%
2020/12/22	5	11.85	6	11.98	11.15	-1	2,821	-0.04%
2020/12/21	2	13.05	4.1	12.97	12.05	-2.1	2,763	-0.08%
2020/12/18	2.5	12.98	5.3	13.51	13.35	-2.8	2,678	-0.11%
2020/12/17	5	12.65	3	13.35	13.40	2	2,501	0.08%
2020/12/16	3.1	11.96	5	12.25	12.20	-1.9	2,342	-0.08%
2020/12/15	5.3	11.79	31.8	12.30	12.55	-26.4	2,197	-1.20%
2020/12/11	0	0.00	22	10.60	10.60	-22	1,912	-1.15%
2020/12/10	0	0.00	5.5	9.41	9.65	-5.5	1,778	-0.31%
2020/12/09	8.5	9.62	7	9.91	9.86	1.5	1,723	0.09%
2020/12/08	11	10.04	65	10.08	9.87	-54	1,639	-3.29%
2020/12/07	0.4	9.25	7	9.19	9.62	-6.6	1,478	-0.44%
2020/12/04	0	0.00	48	8.68	8.75	-48	1,352	-3.55%
2020/12/03	52	8.53	35	8.61	8.58	17	1,334	1.27%
2020/12/01	0	0.00	1	8.69	8.66	-1	1,321	-0.08%
2020/11/30	0.9	8.50	13	8.55	8.56	-12.1	1,282	-0.94%
2020/11/27	93	8.12	0	0.00	8.40	93	1,227	7.57%
2020/11/20	0	8.10	0	0.00	8.11	0	1,133	0.00%
2020/11/19	0	0.00	12	7.92	7.91	-12	1,096	-1.09%
2020/11/13	5.1	7.88	0	0.00	7.82	5.1	1,093	0.47%
2020/11/10	0	0.00	20	8.12	7.98	-20	1,084	-1.85%
2020/11/09	2	7.71	0	0.00	8.30	2	1,046	0.19%
2020/11/06	2	7.58	0	0.00	7.60	2	1,004	0.20%
2020/11/04	1	7.71	0	0.00	7.70	1	997	0.10%
2020/10/30	0.1	7.60	0	0.00	7.61	0.1	993	0.01%
2020/10/29	3	7.68	0	0.00	7.75	3	1,000	0.30%
2020/10/28	0	0.00	9	7.74	7.80	-9	993	-0.91%
2020/10/26	0	7.90	0	0.00	7.91	0	981	0.00%
2020/10/23	10.7	7.88	0	0.00	8.03	10.7	970	1.10%
2020/10/22	3	7.81	0	0.00	7.70	3	949	0.32%
2020/10/20	22	8.07	0	0.00	7.95	22	973	2.26%
2020/10/19	25	8.28	0	0.00	8.32	25	914	2.73%
2020/10/15	0	0.00	0.4	7.80	7.72	-0.4	791	-0.05%
2020/10/14	0	0.00	2	7.46	7.46	-2	769	-0.26%
2020/10/13	1.4	7.39	0	0.00	7.41	1.4	778	0.19%
2020/10/12	0.3	7.40	0	0.00	7.41	0.3	782	0.03%
2020/10/08	5	7.55	0	0.00	7.37	5	789	0.63%
2020/09/25	0	0.00	0	7.39	7.35	0	940	0.00%
2020/09/24	0	0.00	7.3	7.68	7.52	-7.3	1,037	-0.71%
2020/09/23	0.7	7.90	0	0.00	7.94	0.7	1,027	0.07%
2020/09/21	0	0.00	1	7.49	7.50	-1	966	-0.10%
2020/09/18	0.4	7.50	0	0.00	7.51	0.4	963	0.04%
2020/09/17	7	7.60	0	0.00	7.50	7	960	0.73%
2020/09/16	0	0.00	42	7.71	7.79	-42	940	-4.47%
2020/09/15	5.6	7.40	41	7.43	7.45	-35.4	897	-3.94%
2020/09/14	23.2	7.29	33	7.37	7.33	-9.8	898	-1.09%
2020/09/11	12	7.43	5	7.59	7.36	7	890	0.79%
2020/09/10	12	7.62	23	7.61	7.59	-11	887	-1.24%
2020/09/09	89	7.66	27	7.86	7.73	62	879	7.05%
2020/09/08	30	7.41	61	7.57	7.44	-31	856	-3.62%
2020/09/07	62.3	7.22	0	0.00	7.82	62.3	843	7.39%
2020/09/03	0.7	7.30	0	0.00	7.35	0.7	819	0.09%
2020/09/02	0	0.00	1	7.09	7.06	-1	807	-0.12%
2020/09/01	0.4	7.10	0	0.00	7.11	0.4	812	0.05%
2020/08/21	0.3	6.90	0	0.00	6.94	0.3	807	0.03%
2020/08/20	0	0.00	1	6.89	6.61	-1	805	-0.12%
2020/08/19	0.5	7.10	0	0.00	7.12	0.5	798	0.06%
2020/08/14	0	0.00	6	7.12	7.18	-6	790	-0.76%
2020/08/13	0.7	7.10	0	0.00	7.12	0.7	790	0.09%
2020/08/05	6	7.19	0	0.00	7.17	6	793	0.76%
2020/07/31	0	0.00	1	7.16	7.20	-1	788	-0.13%
2020/07/29	0.9	7.10	0	0.00	7.15	0.9	789	0.12%
2020/07/24	7	7.83	15	7.70	7.57	-8	780	-1.02%
2020/07/23	0	0.00	3	7.58	7.90	-3	732	-0.41%
2020/07/22	0	0.00	2	7.16	7.19	-2	691	-0.29%
2020/07/20	0.2	6.90	0	0.00	6.95	0.2	684	0.02%
2020/07/06	5	7.50	14	7.59	7.70	-9	606	-1.48%
2020/07/03	31	7.37	15	7.13	7.67	16	536	2.98%
2020/07/02	15	6.53	60	6.78	6.98	-45	414	-10.86%
2020/06/29	10	6.32	0	0.00	6.26	10	371	2.69%
2020/06/24	23	6.40	4	6.56	6.40	19	371	5.12%
2020/06/23	0.7	6.50	46	6.46	6.51	-45.3	373	-12.14%
2020/06/22	0	0.00	5	6.46	6.50	-5	367	-1.36%
2020/06/19	16	6.26	0	0.00	6.18	16	354	4.51%
2020/06/17	20	5.90	10	6.00	6.05	10	356	2.80%
2020/06/16	30	5.90	0	0.00	5.99	30	356	8.41%
2020/06/11	18	5.99	0	0.00	5.94	18	397	4.53%
2020/06/10	2	6.06	0	0.00	6.08	2	399	0.50%
2020/06/05	0	0.00	2	6.08	6.06	-2	447	-0.45%
2020/06/04	5.8	6.18	0	0.00	6.12	5.8	461	1.26%
2020/06/01	0	0.00	13	6.03	6.04	-13	467	-2.78%
2020/05/28	13	5.99	3	5.98	5.98	10	484	2.06%
2020/05/25	0	5.90	0	0.00	5.93	0	503	0.00%
2020/05/19	0.6	6.00	0	0.00	6.02	0.6	508	0.11%
2020/05/14	0.1	6.00	0	0.00	6.01	0.1	523	0.01%
2020/05/11	4	6.23	0	0.00	6.20	4	524	0.76%
2020/05/07	6	6.33	6	6.28	6.25	0	523	0.00%
2020/04/23	0	6.54	0	0.00	6.04	0	560	0.00%
2020/04/21	0	0.00	4	6.03	5.75	-4	564	-0.71%
2020/04/17	4	6.23	0	0.00	6.07	4	566	0.71%
2020/03/27	0	0.00	6	5.17	5.18	-6	770	-0.78%
2020/03/26	6	5.32	0	0.00	5.26	6	815	0.74%
2020/03/24	0	0.00	32	4.75	4.89	-32	842	-3.80%
2020/03/23	0	0.00	0.4	4.80	4.76	-0.4	843	-0.04%
2020/03/19	0	0.00	1	4.77	4.59	-1	851	-0.12%
2020/03/17	0	0.00	10	5.09	5.09	-10	846	-1.18%
2020/03/16	0	0.00	5.4	5.52	5.47	-5.4	852	-0.64%
2020/03/12	5.1	6.01	0	0.00	6.01	5.1	967	0.53%
2020/03/11	0.5	6.50	0	0.00	6.51	0.5	973	0.05%
2020/02/26	1	7.15	0	0.00	7.14	1	1,035	0.10%
2020/02/24	0	0.00	0.4	7.21	7.26	-0.4	1,033	-0.04%
2020/02/21	0	0.00	0	7.45	7.38	0	1,042	0.00%
2020/02/17	0	0.00	0.3	7.31	7.24	-0.3	1,117	-0.02%
2020/02/14	0.5	7.50	0	0.00	7.52	0.5	1,108	0.04%
2020/02/03	0	0.00	7	7.11	7.20	-7	1,131	-0.62%
2020/01/31	7	7.59	0.5	8.15	7.55	6.5	1,127	0.58%
2020/01/13	0.3	8.20	0	0.00	8.21	0.3	1,145	0.02%
2020/01/07	0	0.00	1	8.23	8.16	-1	1,199	-0.08%
2020/01/06	0.2	8.20	0	0.00	8.25	0.2	1,213	0.01%
2019/12/30	0	0.00	1	8.60	8.58	-1	1,462	-0.07%
2019/12/26	0	0.00	1	8.82	8.77	-1	1,656	-0.06%
2019/12/25	0.1	8.70	0	0.00	8.77	0.1	1,717	0.01%
2019/12/24	35.4	9.10	24	9.12	8.97	11.4	1,861	0.61%
2019/12/23	1	8.92	1	8.96	8.98	0	1,812	0.00%
2019/12/20	0.5	8.69	0	0.00	8.71	0.5	1,825	0.03%
2019/12/18	0	0.00	1	8.66	8.65	-1	1,819	-0.05%
2019/12/17	0.5	8.51	0	0.00	8.61	0.5	1,829	0.03%
2019/12/11	0	0.00	3	8.62	8.58	-3	1,840	-0.16%
2019/12/10	10.3	8.84	10	8.77	8.72	0.3	1,820	0.02%
2019/12/05	0	0.00	7	8.42	8.48	-7	1,647	-0.42%
2019/12/04	7	8.33	0	0.00	8.40	7	1,645	0.43%
2019/12/03	0	0.00	0.5	8.22	8.14	-0.5	1,636	-0.03%
2019/11/27	0	0.00	1	8.59	8.37	-1	1,608	-0.06%
2019/11/25	1.3	8.34	1	8.34	8.31	0.3	1,588	0.02%
2019/11/22	1.3	8.20	0	0.00	8.24	1.3	1,613	0.08%
2019/11/20	0	0.00	8	8.37	8.28	-8	1,609	-0.50%
2019/11/19	7	8.46	7	8.30	8.39	0	1,614	0.00%
2019/11/18	7	8.13	0	0.00	8.26	7	1,586	0.44%
2019/11/12	0	0.00	6	7.96	7.95	-6	1,581	-0.38%
2019/11/05	2	8.10	0	0.00	8.08	2	1,592	0.13%
2019/11/04	1	8.31	0	0.00	8.25	1	1,589	0.06%
2019/11/01	0	0.00	1	8.32	8.32	-1	1,586	-0.06%
2019/10/30	0	0.00	5	8.35	8.35	-5	1,587	-0.31%
2019/10/29	5	8.30	0	0.00	8.30	5	1,588	0.31%
2019/10/25	2	8.57	0	0.00	8.50	2	1,620	0.12%
2019/10/23	2	8.85	2	8.82	8.60	0	1,615	0.00%
2019/10/21	6.1	8.65	5	8.62	8.53	1.1	1,615	0.07%
2019/10/18	1	8.60	5	8.54	8.52	-4	1,634	-0.24%
2019/10/17	5	8.69	5	8.62	8.70	0	1,670	0.00%
2019/10/15	5	8.34	0	8.43	8.35	5	1,648	0.30%
2019/10/09	5	8.51	0	0.00	8.50	5	1,618	0.31%
2019/10/07	3	9.12	0	0.00	8.86	3	1,597	0.19%
2019/10/04	3	9.22	44	9.36	9.08	-41	1,570	-2.61%
2019/10/03	39	9.18	0	0.00	9.25	39	1,360	2.87%
2019/10/01	0	0.00	4	8.94	8.68	-4	1,156	-0.35%
2019/09/27	34	8.81	31	8.94	9.05	3	1,090	0.28%
2019/09/26	8	8.77	0	0.00	8.90	8	923	0.87%
2019/09/25	0	0.00	4	8.51	8.73	-4	843	-0.47%
2019/09/23	0.4	8.40	0	0.00	8.43	0.4	779	0.05%
2019/09/19	0	0.00	7	8.08	8.05	-7	750	-0.93%
2019/09/18	7.4	8.13	0	0.00	8.14	7.4	745	1.00%
2019/09/12	0	0.00	1	7.82	7.87	-1	725	-0.14%
2019/09/11	0.5	7.80	0	0.00	7.83	0.5	727	0.07%
2019/09/10	0.5	7.76	0	0.00	7.81	0.5	732	0.07%
2019/09/09	0	7.90	0	0.00	7.94	0	727	0.00%
2019/09/05	0	7.90	0	0.00	7.94	0	723	0.00%
2019/09/02	2	7.90	2	7.88	7.93	0	722	0.00%
2019/08/26	0	7.50	0	0.00	7.51	0	678	0.00%
2019/08/23	0	0.00	1	7.69	7.66	-1	700	-0.14%
2019/08/22	0	0.00	1	7.76	7.72	-1	706	-0.14%
2019/08/21	0.5	7.70	0	0.00	7.75	0.5	696	0.07%
2019/08/20	0.7	7.70	3	7.74	7.74	-2.3	693	-0.34%
2019/08/16	2	7.63	0	0.00	7.54	2	692	0.29%
2019/08/07	0	0.00	10	8.07	8.07	-10	754	-1.33%
2019/07/29	9	9.14	9	9.09	9.00	0	1,050	0.00%
2019/07/23	0	0.00	8	8.77	8.75	-8	1,059	-0.76%
2019/07/22	8	8.83	7	8.76	8.83	1	1,040	0.10%
2019/07/19	7	8.64	0	0.00	8.58	7	1,027	0.68%
2019/07/16	10	8.50	0	0.00	8.40	10	1,019	0.98%
2019/07/10	0.1	8.30	0	0.00	8.33	0.1	1,400	0.01%
2019/07/09	0	0.00	5	8.26	8.25	-5	1,394	-0.36%
2019/07/08	5	8.35	0	0.00	8.26	5	1,402	0.36%
2019/07/03	0	0.00	1	8.08	8.06	-1	1,499	-0.07%
2019/07/02	1.5	8.09	0	0.00	8.12	1.5	1,521	0.10%
2019/07/01	0	0.00	1	8.06	8.03	-1	1,541	-0.06%
2019/06/27	0.7	7.90	0	0.00	7.92	0.7	1,555	0.05%
2019/06/25	0	0.00	28	7.96	7.95	-28	1,607	-1.74%
2019/06/20	0	0.00	5	8.00	8.00	-5	1,636	-0.31%
2019/06/19	0	7.90	1	7.94	7.95	-1	1,647	-0.06%
2019/06/18	1	7.80	0	0.00	7.85	1	1,661	0.06%
2019/06/06	5	7.92	0	0.00	7.96	5	1,898	0.26%
2019/06/05	0.1	8.00	2	8.05	8.04	-1.9	1,945	-0.10%
2019/05/30	0	0.00	1	8.17	8.14	-1	2,009	-0.05%
2019/05/29	0	0.00	1	7.96	7.93	-1	1,988	-0.05%
2019/05/28	2.9	7.94	0	0.00	7.94	2.9	1,983	0.14%
2019/05/24	1	7.80	0	0.00	7.86	1	2,000	0.05%
2019/05/22	8.1	8.27	6	8.21	8.12	2.1	2,096	0.10%
2019/05/21	0.1	8.10	0	0.00	8.11	0.1	2,058	0.01%
2019/05/20	0	0.00	2	7.90	7.72	-2	2,050	-0.10%
2019/05/15	0	0.00	3	8.76	8.73	-3	2,009	-0.15%
2019/05/14	0	0.00	0.3	8.81	8.73	-0.3	1,988	-0.02%
2019/05/10	8.2	9.00	8	8.77	8.74	0.2	1,922	0.01%
2019/05/09	8	8.86	2	8.82	8.72	6	1,769	0.34%
2019/05/08	0	0.00	1	8.49	8.45	-1	1,691	-0.06%
2019/05/07	1	8.60	0	0.00	8.64	1	1,680	0.06%
2019/04/30	0	0.00	5	8.87	8.78	-5	1,638	-0.31%
2019/04/29	5	8.83	0	0.00	8.98	5	1,639	0.30%
2019/04/23	0.2	8.80	11	8.84	8.81	-10.8	1,573	-0.69%
2019/04/22	0	0.00	1	8.99	8.95	-1	1,559	-0.06%
2019/04/19	1.2	9.00	6	9.17	9.03	-4.8	1,539	-0.31%
2019/04/18	9.5	9.18	40	9.05	9.11	-30.5	1,503	-2.03%
2019/04/17	42	8.87	14	9.16	8.78	28	1,330	2.10%
2019/04/16	5	8.72	6	8.91	8.91	-1	1,218	-0.08%
2019/04/12	0.3	8.10	0	0.00	8.12	0.3	1,120	0.03%
2019/04/10	7	8.47	17	8.42	8.43	-10	1,088	-0.92%
2019/04/08	10.1	8.27	40	8.30	8.18	-29.9	977	-3.06%
2019/04/03	30	8.08	5	8.10	8.17	25	949	2.63%
2019/04/02	5	7.80	0	7.88	7.81	5	926	0.54%
2019/03/28	10	8.42	20	8.32	8.28	-10	882	-1.13%
2019/03/26	0	0.00	1	8.31	8.16	-1	819	-0.12%
2019/03/25	2	8.22	21	8.14	8.29	-19	809	-2.35%
2019/03/22	10.1	8.00	15	8.14	8.22	-4.9	786	-0.62%
2019/03/21	5	8.30	20	8.44	8.28	-15	767	-1.95%
2019/03/20	0	0.00	5	8.43	8.40	-5	750	-0.67%
2019/03/19	25	8.59	15	8.41	8.59	10	746	1.34%
2019/03/15	5	8.50	0	0.00	8.44	5	675	0.74%
2019/03/14	0	0.00	25	8.46	8.50	-25	647	-3.86%
2019/03/12	0	0.00	8	7.65	7.66	-8	515	-1.55%
2019/03/11	0.6	7.70	5	7.72	7.72	-4.4	508	-0.86%
2019/03/08	7	7.30	10	7.40	7.46	-3	461	-0.65%
2019/03/07	0.4	7.10	12	7.13	7.11	-11.6	418	-2.77%
2019/03/06	1.5	7.07	10	7.13	7.12	-8.5	403	-2.11%
2019/03/05	0	0.00	0	7.17	7.10	0	405	-0.01%
2019/03/04	1	7.02	0	0.00	7.07	1	389	0.26%
2019/02/27	1	7.07	0	0.00	7.05	1	385	0.26%
2019/02/26	0.2	7.10	0	0.00	7.11	0.2	386	0.05%
2019/02/22	32.2	7.18	26	7.16	7.14	6.2	429	1.44%
2019/02/21	0	0.00	1	6.96	6.98	-1	330	-0.30%
2019/02/15	8	6.88	8	6.88	6.85	0	310	-0.01%
2019/02/14	0	0.00	0	6.84	6.78	0	321	-0.01%
2019/02/13	0	0.00	14	6.70	6.73	-14	336	-4.16%
2019/02/12	15	6.79	0	0.00	6.72	15	336	4.46%
2019/02/11	0	0.00	6	6.62	6.62	-6	341	-1.76%
2019/01/30	0	0.00	0	6.67	6.61	0	340	0.00%
2019/01/29	0	0.00	0	6.69	6.63	0	340	0.00%
2019/01/25	5	6.61	0	0.00	6.62	5	350	1.43%
2019/01/23	0	6.60	0	0.00	6.63	0	340	0.00%
2019/01/21	10	6.80	10	6.74	6.69	0	340	0.00%
2019/01/18	0.1	6.60	0	0.00	6.65	0.1	334	0.02%
2019/01/14	0	0.00	0	6.66	6.60	0	350	0.00%
2019/01/10	0.2	6.60	0	0.00	6.67	0.2	346	0.07%
2019/01/08	0	0.00	0	7.37	6.64	0	347	0.00%
2019/01/07	5	6.77	0.1	6.76	6.70	4.9	346	1.41%
2019/01/04	0	0.00	0	6.79	6.73	0	354	0.00%
2019/01/02	0	0.00	0	6.93	6.87	0	386	0.00%
2018/12/28	0.1	6.80	0	0.00	6.88	0.1	390	0.03%
2018/12/27	0	0.00	0.3	7.37	6.83	-0.3	398	-0.08%
2018/12/20	5	6.87	0	0.00	6.89	5	410	1.22%
2018/12/06	0	7.10	0	0.00	7.12	0	427	0.01%
2018/11/30	0	0.00	1	7.27	7.27	-1	443	-0.23%
2018/11/29	0.5	7.20	0	0.00	7.25	0.5	445	0.11%
2018/11/27	0	0.00	0	7.21	7.14	0	445	0.00%
2018/11/26	0	0.00	0	7.22	7.15	0	445	0.00%
2018/11/23	0.8	7.10	0	0.00	7.15	0.8	451	0.18%
2018/11/22	0	0.00	11	7.26	7.30	-11	481	-2.29%
2018/11/21	6	7.21	0	0.00	7.15	6	437	1.37%
2018/11/16	6	7.05	0	0.00	7.03	6	436	1.37%
2018/11/13	11	7.00	5.6	7.06	6.92	5.4	465	1.16%
2018/11/12	0.6	7.30	11	7.26	7.35	-10.4	449	-2.31%
2018/11/09	0	0.00	0.2	6.90	6.80	-0.2	440	-0.04%
2018/11/06	0	0.00	0	6.74	6.68	0	468	0.00%
2018/11/02	0	0.00	4	6.88	6.77	-4	493	-0.81%
2018/11/01	0	0.00	0.1	6.75	6.69	-0.1	514	-0.02%
2018/10/29	0.2	6.40	0	0.00	6.46	0.2	521	0.04%
2018/10/26	0	0.00	0.5	6.46	6.40	-0.5	570	-0.09%
2018/10/25	0.4	6.50	0	0.00	6.51	0.4	568	0.08%
2018/10/24	0	0.00	0.2	6.95	6.89	-0.2	569	-0.03%
2018/10/23	0	0.00	0	6.68	6.62	0	574	0.00%
2018/10/19	0	0.00	12	6.63	6.63	-12	654	-1.83%
2018/10/18	0	0.00	0.1	6.74	6.68	-0.1	664	-0.02%
2018/10/15	5	6.61	0	0.00	6.65	5	736	0.68%
2018/10/12	10	6.53	6	6.51	6.67	4	744	0.54%
2018/10/11	0	0.00	40	6.51	6.51	-40	746	-5.36%
2018/10/09	5.6	7.31	0	0.00	7.23	5.6	733	0.77%
2018/10/05	5	7.57	0	0.00	7.44	5	899	0.56%
2018/10/04	5	7.71	0	0.00	7.70	5	1,065	0.47%
2018/10/02	5	7.80	0	0.00	7.80	5	1,092	0.46%
2018/10/01	0	0.00	10	7.83	7.82	-10	1,098	-0.91%
2018/09/21	5.4	7.70	0	0.00	7.72	5.4	1,286	0.42%
2018/09/20	0	0.00	0	7.70	7.63	0	1,328	0.00%
2018/09/19	0	0.00	0	7.87	7.80	0	1,351	0.00%
2018/09/18	0	0.00	0.1	7.78	7.71	-0.1	1,378	-0.01%
2018/09/17	0.2	7.80	0	0.00	7.82	0.2	1,426	0.02%
2018/09/14	5	7.80	0	0.00	7.91	5	1,521	0.33%
2018/09/13	5	7.73	0	0.00	7.72	5	1,608	0.31%
2018/09/12	5	7.63	0.5	7.69	7.62	4.5	1,678	0.27%
2018/09/11	15.5	7.68	1	7.74	7.74	14.5	1,725	0.84%
2018/09/10	21	7.64	0	0.00	7.54	21	1,775	1.18%
2018/09/07	10	8.17	0	0.00	8.12	10	1,819	0.55%
2018/09/06	0	0.00	0.3	8.49	8.41	-0.3	1,878	-0.01%
2018/09/05	5.4	8.55	0	0.00	8.54	5.4	1,971	0.28%
2018/09/04	5	8.60	0	0.00	8.58	5	2,120	0.24%
2018/09/03	5	8.57	0.8	8.65	8.57	4.2	2,495	0.17%
2018/08/31	0.5	8.80	1	8.74	8.81	-0.5	2,764	-0.02%
2018/08/30	2.6	8.70	0	0.00	8.72	2.6	2,934	0.09%
2018/08/29	2	8.93	7	8.98	8.90	-5	2,950	-0.17%
2018/08/28	5	8.47	0	0.00	8.54	5	3,005	0.17%
2018/08/24	0	0.00	0.1	8.41	8.33	-0.1	3,134	0.00%
2018/08/23	0	0.00	5	8.54	8.50	-5	3,175	-0.16%
2018/08/16	0.1	8.60	0	0.00	8.63	0.1	3,413	0.00%
2018/08/15	5	8.54	0	0.00	8.54	5	3,408	0.15%
2018/08/14	0	0.00	5.2	8.58	8.63	-5.2	3,409	-0.15%
2018/08/10	0	0.00	5	9.41	9.22	-5	3,454	-0.14%
2018/08/09	0	0.00	4	9.66	9.46	-4	3,480	-0.11%
2018/08/08	12	9.55	6	9.75	9.60	6	3,478	0.17%
2018/08/07	0	9.20	15	9.22	9.23	-15	3,450	-0.43%
2018/08/01	5	9.40	0	0.00	9.40	5	3,407	0.15%
2018/07/31	10	9.33	0	0.00	9.33	10	3,406	0.29%
2018/07/27	2	9.65	2	9.67	9.67	0	3,387	0.00%
2018/07/26	1	9.55	0	0.00	9.47	1	3,344	0.03%
2018/07/19	0	0.00	5	9.62	9.60	-5	3,248	-0.15%
2018/07/18	13	9.65	5	9.60	9.58	8	3,244	0.25%
2018/07/17	0	9.60	10	9.70	9.65	-10	3,250	-0.31%
2018/07/16	10.5	9.99	0	0.00	9.82	10.5	3,233	0.32%
2018/07/13	26.4	9.80	32	9.83	10.05	-5.6	3,168	-0.18%
2018/07/12	7	9.25	7.2	9.15	9.20	-0.2	3,063	-0.01%
2018/07/09	5	8.85	0	0.00	8.85	5	2,871	0.17%
2018/07/06	5	8.85	0	0.00	8.90	5	2,866	0.17%
2018/07/05	11.2	9.20	3	9.12	9.08	8.2	2,837	0.29%
2018/07/03	0	0.00	0	9.62	9.51	0	2,761	0.00%
2018/07/02	0	0.00	0.1	9.99	9.90	-0.1	2,740	0.00%
2018/06/29	20	9.92	0	0.00	9.74	20	2,689	0.74%
2018/06/28	6	9.72	0	0.00	9.72	6	2,644	0.23%
2018/06/27	0	0.00	2	9.85	9.85	-2	2,619	-0.08%
2018/06/26	0	0.00	18	10.37	10.10	-18	2,595	-0.69%
2018/06/25	12	10.57	25	10.30	10.15	-13	2,551	-0.51%
2018/06/22	3	10.39	6	10.34	10.05	-3	2,468	-0.12%
2018/06/21	12.4	9.59	2	9.86	9.92	10.4	2,387	0.43%
2018/06/20	11	9.56	11	9.47	9.40	0	2,326	0.00%
2018/06/19	0	0.00	20	9.95	9.50	-20	2,288	-0.87%
2018/06/15	0	0.00	11	10.05	10.00	-11	2,260	-0.49%
2018/06/14	0	0.00	2	10.45	10.05	-2	2,340	-0.09%
2018/06/13	0	0.00	78	10.68	10.45	-78	2,290	-3.40%
2018/06/12	10.9	11.47	21	11.21	11.15	-10.1	2,206	-0.46%
2018/06/11	149	10.56	85	11.23	11.30	64	2,089	3.06%	大買/
2018/06/08	35	9.88	123	10.32	10.50	-88	1,743	-5.05%	大賣/
2018/06/07	33	9.42	44	9.60	9.55	-11	1,700	-0.65%
2018/06/06	0.1	8.90	10	9.00	8.95	-9.9	1,536	-0.65%
2018/06/05	30	9.27	20	9.30	9.03	10	1,516	0.66%
2018/06/04	26	9.06	2	8.96	8.96	24	1,432	1.68%
2018/06/01	5	8.62	11	9.15	9.00	-6	1,408	-0.43%
2018/05/31	1	8.70	0	0.00	8.73	1	1,310	0.07%
2018/05/30	0	0.00	11	8.76	8.85	-11	1,266	-0.87%
2018/05/29	0	0.00	0.2	8.43	8.35	-0.2	1,163	-0.02%
2018/05/25	0.1	8.20	0	0.00	8.25	0.1	1,146	0.00%
2018/05/24	10.1	8.56	16	8.57	8.60	-5.9	1,103	-0.53%
2018/05/23	0.3	7.80	0	0.00	7.84	0.3	999	0.03%
2018/05/22	2	8.20	3	7.99	7.98	-1	999	-0.10%
2018/05/21	2.7	8.11	23	8.19	8.03	-20.3	994	-2.04%
2018/05/18	20.9	8.12	0	0.00	8.14	20.9	983	2.13%
2018/05/17	0	0.00	12	7.80	7.71	-12	931	-1.29%
2018/05/10	0.1	7.50	5	7.51	7.51	-4.9	914	-0.54%
2018/05/09	0.1	7.40	1	7.42	7.45	-0.9	926	-0.10%
2018/05/08	0	0.00	1	7.45	7.41	-1	944	-0.11%
2018/05/07	0	0.00	8	7.50	7.47	-8	970	-0.82%
2018/05/04	1.1	7.40	1	7.49	7.48	0.1	1,055	0.01%
2018/04/27	0	0.00	0.1	7.53	7.46	-0.1	1,065	-0.01%
2018/04/26	0	7.30	0	0.00	7.34	0	1,072	0.00%
2018/04/25	0	0.00	1	7.57	7.57	-1	1,077	-0.09%
2018/04/23	1.1	7.90	0	0.00	7.92	1.1	1,088	0.10%
2018/04/20	5	7.81	0	0.00	7.79	5	1,077	0.46%
2018/04/17	6	7.90	0	0.00	7.79	6	1,104	0.54%
2018/04/13	6	8.10	0	0.00	8.18	6	1,224	0.49%
2018/04/10	0	0.00	1	8.13	8.11	-1	1,254	-0.08%
2018/04/09	5	8.23	0	0.00	8.10	5	1,260	0.40%
2018/04/03	1.2	8.30	2	8.35	8.32	-0.8	1,260	-0.07%
2018/04/02	0	0.00	0.4	8.47	8.39	-0.4	1,259	-0.03%
2018/03/28	5.2	8.47	0	0.00	8.42	5.2	1,258	0.41%
2018/03/26	5.5	8.41	0	0.00	8.45	5.5	1,243	0.44%
2018/03/23	0	0.00	0	8.58	8.50	0	1,234	0.00%
2018/03/21	50	8.88	0.1	9.06	8.98	49.9	1,209	4.13%
2018/03/20	141	8.99	100	9.02	9.00	41	1,185	3.46%	大買/
2018/03/16	0	0.00	5	8.66	8.76	-5	1,025	-0.49%
2018/03/15	5	8.86	5	8.91	8.78	0	1,017	0.00%
2018/03/14	0.2	8.50	1	8.53	8.57	-0.8	998	-0.08%
2018/03/13	16.2	8.80	31	8.88	8.81	-14.8	972	-1.52%
2018/03/12	0.2	8.20	0	0.00	8.26	0.2	747	0.03%
2018/03/08	0	0.00	15	7.99	7.99	-15	752	-2.00%
2018/03/07	15	8.28	0	0.00	8.00	15	750	2.00%
2018/02/27	0	0.00	0	7.78	7.71	0	817	0.00%
2018/02/06	5	7.55	0	0.00	7.49	5	1,123	0.45%
2018/02/02	0	0.00	37	8.40	8.40	-37	1,111	-3.33%
2018/02/01	5	8.55	1	8.47	8.45	4	1,136	0.35%
2018/01/31	9.5	8.63	9	8.51	8.51	0.5	1,133	0.04%
2018/01/30	25	8.76	1.2	8.63	8.59	23.8	1,175	2.02%
2018/01/29	48.5	8.92	25	8.91	9.04	23.5	1,157	2.03%
2018/01/18	0	0.00	10	8.60	8.47	-10	1,684	-0.59%
2018/01/17	0.2	8.50	0	0.00	8.54	0.2	1,676	0.01%
2018/01/15	0	0.00	5	8.48	8.53	-5	1,686	-0.30%
2018/01/11	5	8.42	0	0.00	8.43	5	1,791	0.28%
2018/01/10	5	8.62	0	0.00	8.54	5	1,787	0.28%
2018/01/09	20.2	9.05	16	9.04	8.76	4.2	1,774	0.24%
2018/01/08	0	0.00	1	8.67	8.75	-1	1,665	-0.06%
2018/01/05	0.5	8.50	0	0.00	8.54	0.5	1,640	0.03%
2018/01/04	0	0.00	6	8.48	8.50	-6	1,633	-0.37%
2018/01/03	6	8.39	7	8.45	8.35	-1	1,630	-0.06%