億光 (2393)-國泰-桃園券商分點個股進出

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
77.7
漲跌
▲0.8
漲幅
+1.04%
成交量
5,087張
產業
上市光電類股
648人加入追蹤

立即追蹤
本地時間:13:30(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－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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	3	77.23	40.2	77.57	76.90	-37.2	2,926	-1.27%
2024/11/19	32.5	75.58	4.5	76.63	75.50	28	2,860	0.98%
2024/11/18	5.1	76.23	3.3	75.57	74.80	1.8	2,799	0.07%
2024/11/15	3	76.20	4	76.60	76.70	-1	2,762	-0.04%
2024/11/14	0	0.00	0	78.20	77.60	0	2,751	0.00%
2024/11/13	16.3	77.12	6	76.25	76.00	10.3	2,736	0.38%
2024/11/12	5.2	83.14	5	83.66	82.10	0.2	2,680	0.01%
2024/11/11	1.7	85.34	2.2	85.45	85.80	-0.5	2,684	-0.02%
2024/11/08	3.3	83.84	1	83.80	84.50	2.3	2,671	0.09%
2024/11/07	3.6	82.52	0.5	82.20	83.40	3.1	2,670	0.12%
2024/11/06	1	83.30	0.5	82.62	83.30	0.5	2,706	0.02%
2024/11/05	5.9	80.91	1	80.10	80.70	4.9	2,713	0.18%
2024/11/04	10.7	82.78	1	81.90	81.80	9.7	2,729	0.36%
2024/11/01	0	0.00	3	83.57	85.00	-3	2,743	-0.11%
2024/10/30	1.4	85.02	8.1	85.57	83.80	-6.7	2,765	-0.24%
2024/10/29	0.5	83.70	0	82.70	84.70	0.5	2,895	0.02%
2024/10/28	1	84.70	12.5	85.53	84.20	-11.5	2,954	-0.39%
2024/10/25	2	82.20	3	81.93	82.80	-1	2,949	-0.03%
2024/10/24	0	0.00	1	80.80	80.40	-1	3,014	-0.03%
2024/10/23	2	82.40	0	0.00	80.90	2	3,066	0.07%
2024/10/22	1	79.00	1	79.50	80.50	0	3,037	0.00%
2024/10/21	0	0.00	4	79.38	79.70	-4	3,061	-0.13%
2024/10/18	0	0.00	1	78.00	78.00	-1	3,077	-0.03%
2024/10/17	4	77.83	3	77.03	77.10	1	3,113	0.03%
2024/10/16	0	0.00	4	76.90	77.20	-4	3,130	-0.13%
2024/10/15	1	78.00	1.1	76.41	76.60	-0.1	3,113	0.00%
2024/10/14	2	77.05	1	77.30	78.00	1	3,161	0.03%
2024/10/11	1	77.00	0	0.00	77.20	1	3,160	0.03%
2024/10/09	1.1	74.49	5	74.40	74.90	-4	3,145	-0.13%
2024/10/08	2	72.43	22	72.75	73.40	-20	3,139	-0.64%
2024/10/07	1.1	74.48	0	0.00	74.70	1.1	3,147	0.03%
2024/10/04	0	0.00	2	75.40	75.90	-2	3,161	-0.06%
2024/10/01	0.1	74.80	0.1	74.60	75.40	0.1	3,212	0.00%
2024/09/30	2.2	76.98	2	76.35	76.00	0.2	3,286	0.01%
2024/09/27	0	0.00	0	77.50	77.40	0	3,489	0.00%
2024/09/26	0.1	78.01	0	0.00	77.40	0.1	3,813	0.00%
2024/09/25	0	0.00	0.2	79.30	79.10	-0.2	3,894	-0.01%
2024/09/24	2.1	77.02	0.1	77.60	77.80	2	3,925	0.05%
2024/09/23	3	77.77	0	0.00	77.70	3	3,923	0.08%
2024/09/20	1	78.69	1	78.40	78.50	0	3,954	0.00%
2024/09/18	0.1	78.20	0	0.00	77.00	0.1	4,054	0.00%
2024/09/16	10	81.14	0	0.00	80.70	10	4,067	0.25%
2024/09/13	1	83.20	1	82.50	82.40	0	4,134	0.00%
2024/09/12	1	81.60	3	82.53	82.60	-2	4,205	-0.05%
2024/09/11	1	81.69	1.2	80.89	80.70	-0.2	4,258	0.00%
2024/09/10	2	84.30	2	82.05	82.20	0	4,279	0.00%
2024/09/09	1	81.70	2	82.45	83.70	-1	4,257	-0.02%
2024/09/06	3	82.57	5	82.44	82.70	-2	4,326	-0.05%
2024/09/05	21.2	83.23	13.1	81.41	81.30	8	4,311	0.19%
2024/09/04	9.1	80.91	8	81.89	82.00	1.1	4,289	0.02%
2024/09/03	6.1	81.98	1	83.40	83.40	5	4,265	0.12%
2024/09/02	22.4	82.45	28.1	82.61	82.90	-5.7	4,249	-0.13%
2024/08/30	2	79.55	5	79.44	79.00	-3	4,201	-0.07%
2024/08/29	1	77.50	5	78.00	78.20	-4	4,189	-0.10%
2024/08/28	1	79.00	7	79.20	77.90	-6	4,208	-0.14%
2024/08/27	0	0.00	5.1	78.00	78.30	-5.1	4,244	-0.12%
2024/08/26	2	77.90	2	78.50	77.90	0	4,329	0.00%
2024/08/23	0.1	77.50	0	0.00	78.30	0.1	4,361	0.00%
2024/08/22	2	78.00	0	78.00	77.60	2	4,387	0.05%
2024/08/21	0.1	78.70	11	78.50	78.50	-11	4,417	-0.25%
2024/08/20	0	0.00	2	79.55	79.70	-2	4,442	-0.05%
2024/08/19	0.2	79.57	0	0.00	79.40	0.2	4,472	0.00%
2024/08/16	0	0.00	3	80.09	79.70	-3	4,511	-0.07%
2024/08/15	6	79.83	8	79.81	80.10	-2	4,547	-0.04%
2024/08/14	6	79.12	4	79.65	79.90	2	4,576	0.04%
2024/08/13	4.1	76.56	5.3	76.31	77.00	-1.3	4,576	-0.03%
2024/08/12	0	0.00	8	74.48	75.10	-8	4,632	-0.17%
2024/08/09	6	74.12	1	74.10	73.70	5	4,693	0.11%
2024/08/08	25.1	73.54	0	0.00	73.20	25.1	4,740	0.53%
2024/08/07	7	71.37	8	71.99	72.80	-1	4,723	-0.02%
2024/08/06	0	64.80	0	0.00	66.20	0	4,772	0.00%
2024/08/05	13.1	66.61	34	65.53	65.00	-20.9	4,856	-0.43%
2024/08/02	12	72.27	1	73.10	71.40	11	4,874	0.23%
2024/08/01	23.3	74.18	14	72.59	73.20	9.3	4,898	0.19%
2024/07/31	14	78.64	8	78.88	78.00	6	4,830	0.12%
2024/07/30	6	79.90	6.6	79.92	80.20	-0.6	4,784	-0.01%
2024/07/29	3	83.87	10.8	82.33	81.20	-7.8	4,753	-0.16%
2024/07/26	4	78.08	1	83.60	83.60	3	4,668	0.06%
2024/07/23	0	79.50	0	0.00	80.00	0	4,662	0.00%
2024/07/19	10	79.75	9	79.53	79.60	1	4,658	0.02%
2024/07/18	0	0.00	1	80.80	81.20	-1	4,670	-0.02%
2024/07/17	4	79.48	4	79.98	79.20	0	4,666	0.00%
2024/07/16	6	80.38	1	79.80	79.90	5	4,700	0.11%
2024/07/15	2	80.15	4.1	79.87	80.60	-2.1	4,749	-0.04%
2024/07/12	3	78.63	1	77.90	78.60	2	4,752	0.04%
2024/07/11	0	0.00	1.1	77.20	76.70	-1.1	4,749	-0.02%
2024/07/10	0	0.00	10.1	75.30	75.50	-10.1	4,793	-0.21%
2024/07/09	0.1	76.50	2	75.75	75.20	-1.9	4,815	-0.04%
2024/07/08	4	77.23	11	77.29	76.50	-7	4,789	-0.15%
2024/07/05	4.1	78.33	1	79.20	78.00	3.1	4,805	0.06%
2024/07/04	28	80.99	37.1	81.90	79.30	-9.1	4,869	-0.19%
2024/07/03	26.3	82.32	16.2	82.90	82.90	10.1	4,852	0.21%
2024/07/02	33	80.66	13.9	83.28	81.90	19.1	4,718	0.41%
2024/07/01	2.1	77.37	4	77.85	76.60	-1.9	4,398	-0.04%
2024/06/28	4	77.25	2	77.30	76.40	2	4,293	0.05%
2024/06/27	5	77.18	2.1	77.30	77.50	3	4,239	0.07%
2024/06/26	1	76.95	1	75.70	76.50	0	4,227	0.00%
2024/06/25	4.3	77.92	4	76.63	76.20	0.3	4,185	0.01%
2024/06/24	1.1	79.52	0	0.00	79.70	1.1	4,110	0.03%
2024/06/21	0	77.80	1	79.10	78.90	-1	4,058	-0.02%
2024/06/20	3.3	79.21	7	78.84	78.60	-3.7	3,993	-0.09%
2024/06/19	1.1	79.47	1	80.00	80.50	0.1	3,956	0.00%
2024/06/18	4.3	79.48	1	79.80	79.70	3.3	3,906	0.08%
2024/06/17	2	76.95	1	75.84	77.50	1	3,872	0.03%
2024/06/14	0	0.00	4	75.15	75.20	-4	3,847	-0.10%
2024/06/13	2.1	75.36	3.2	75.77	75.90	-1.2	3,838	-0.03%
2024/06/12	1.2	72.00	4	72.85	73.50	-2.8	3,784	-0.07%
2024/06/07	5	71.60	5.1	72.00	72.20	-0.1	3,809	0.00%
2024/06/06	2	72.75	2	71.95	72.00	0	3,801	0.00%
2024/06/05	10	72.99	15	72.30	73.10	-5	3,782	-0.13%
2024/06/04	1	71.80	6	71.72	72.00	-5	3,778	-0.13%
2024/06/03	1	71.30	0	0.00	71.80	1	3,779	0.03%
2024/05/31	1	72.30	1	72.80	72.20	0	3,763	0.00%
2024/05/30	4	73.23	3	73.43	72.40	1	3,722	0.03%
2024/05/29	13	71.45	0	71.00	71.80	13	3,647	0.36%
2024/05/28	1.2	72.12	2	72.10	72.00	-0.8	3,654	-0.02%
2024/05/27	13	71.32	5	70.80	70.70	8	3,640	0.22%
2024/05/24	3	69.90	0	0.00	70.30	3	3,609	0.08%
2024/05/23	0.1	70.10	0.1	70.30	70.10	0.1	3,571	0.00%
2024/05/22	0	0.00	1	70.20	70.10	-1	3,543	-0.03%
2024/05/21	9	70.04	5.1	69.72	70.10	4	3,497	0.11%
2024/05/20	10	68.45	1	67.90	68.40	9	3,437	0.26%
2024/05/17	0	0.00	2	67.90	68.60	-2	3,386	-0.06%
2024/05/16	1	68.90	2	69.50	68.80	-1	3,344	-0.03%
2024/05/15	1	69.60	2.3	69.64	69.80	-1.3	3,262	-0.04%
2024/05/14	0	0.00	1	69.80	69.80	-1	3,198	-0.03%
2024/05/13	2	68.25	13	68.92	68.70	-11	3,129	-0.35%
2024/05/10	12.2	67.95	1	68.00	68.20	11.2	3,097	0.36%
2024/05/09	1.1	65.11	12	66.69	65.40	-11	3,000	-0.37%
2024/05/08	7.4	69.88	11.4	69.14	69.30	-4	2,851	-0.14%
2024/05/07	4	68.75	4.1	68.63	68.70	-0.1	2,761	0.00%
2024/05/06	5	67.42	28.5	66.59	67.60	-23.5	2,676	-0.88%
2024/05/03	23	64.50	3.1	64.56	64.80	19.9	2,567	0.77%
2024/05/02	7.1	63.25	1.1	63.55	63.40	6	2,525	0.24%
2024/04/30	0.3	62.43	2.2	63.32	63.10	-1.9	2,482	-0.08%
2024/04/29	3	62.73	4.2	62.79	62.50	-1.2	2,460	-0.05%
2024/04/26	1	61.20	1	61.10	61.20	0	2,404	0.00%
2024/04/25	0.2	61.55	4.2	61.71	61.10	-3.9	2,378	-0.17%
2024/04/24	5.1	61.81	7.7	61.59	61.70	-2.6	2,344	-0.11%
2024/04/23	1.1	60.40	7	59.87	59.30	-5.9	2,299	-0.26%
2024/04/22	3	58.30	11	57.86	57.90	-8	2,261	-0.35%
2024/04/19	5	60.76	1	60.60	59.90	4	2,188	0.18%
2024/04/18	14.1	62.28	2.6	61.98	62.40	11.5	2,125	0.54%
2024/04/17	1.3	60.00	1	61.00	60.80	0.3	2,068	0.01%
2024/04/16	20.5	60.54	57.1	59.74	59.80	-36.6	2,027	-1.81%
2024/04/15	1	60.50	6.2	60.83	60.90	-5.2	1,976	-0.26%
2024/04/12	16.7	60.69	3	61.07	60.70	13.7	1,949	0.70%
2024/04/11	20.4	61.18	4.2	61.40	60.80	16.2	1,952	0.83%
2024/04/10	18	61.18	16.2	60.52	61.50	1.8	1,893	0.10%
2024/04/09	8.5	58.44	5.1	58.64	58.10	3.4	1,769	0.19%
2024/04/08	3	56.77	2.7	56.93	57.50	0.3	1,718	0.02%
2024/04/03	0	0.00	2.2	54.73	55.00	-2.2	1,702	-0.13%
2024/04/02	0	54.45	1	54.20	54.40	-1	1,668	-0.06%
2024/04/01	5	53.94	0	0.00	54.10	5	1,666	0.30%
2024/03/29	0.2	53.50	0	0.00	53.60	0.2	1,662	0.01%
2024/03/28	0.5	53.50	0	0.00	53.50	0.5	1,673	0.03%
2024/03/27	0.4	53.70	0	0.00	54.00	0.4	1,677	0.02%
2024/03/25	0	54.10	2	54.10	54.00	-2	1,644	-0.12%
2024/03/22	1	54.20	51.5	54.08	54.10	-50.5	1,631	-3.09%
2024/03/21	0	53.50	5.1	53.30	53.50	-5.1	1,577	-0.32%
2024/03/20	1	54.00	1	53.40	53.40	0	1,561	0.00%
2024/03/19	0	53.60	0	0.00	53.40	0	1,533	0.00%
2024/03/18	0	53.33	0	0.00	53.40	0	1,522	0.00%
2024/03/15	1.6	53.84	1	53.30	53.10	0.6	1,503	0.04%
2024/03/14	0	0.00	7	52.66	53.30	-7	1,465	-0.48%
2024/03/13	0.1	52.30	1	52.60	52.50	-1	1,403	-0.07%
2024/03/12	2	52.10	1	51.90	52.10	1	1,376	0.07%
2024/03/08	2	51.05	0	0.00	50.80	2	1,378	0.15%
2024/03/07	0	51.80	0	0.00	51.50	0	1,355	0.00%
2024/03/04	0	0.00	2	51.50	51.40	-2	1,350	-0.15%
2024/03/01	3	50.20	2.1	51.59	51.70	0.9	1,331	0.06%
2024/02/29	2	50.00	0.1	50.10	50.00	1.9	1,287	0.15%
2024/02/27	0	50.70	0	0.00	50.30	0	1,275	0.00%
2024/02/23	5	50.46	1	50.50	50.10	4	1,274	0.31%
2024/02/22	2	50.05	2	50.15	50.10	0	1,274	0.00%
2024/02/21	0	0.00	2	49.85	49.95	-2	1,277	-0.16%
2024/02/20	0	49.90	0	0.00	49.75	0	1,274	0.00%
2024/02/19	1	50.00	1	49.90	49.95	0	1,266	0.00%
2024/02/16	4	49.40	0	0.00	49.30	4	1,253	0.32%
2024/02/15	2	48.40	0	0.00	49.05	2	1,244	0.16%
2024/02/05	8	47.87	0	0.00	47.95	8	1,233	0.65%
2024/02/02	2	48.15	1	48.60	48.20	1	1,226	0.08%
2024/02/01	1	48.51	0.2	48.70	48.70	0.8	1,211	0.07%
2024/01/30	0	0.00	1	48.50	48.50	-1	1,213	-0.08%
2024/01/29	1.1	48.52	0	0.00	48.50	1.1	1,207	0.09%
2024/01/25	1	49.10	0	0.00	48.90	1	1,188	0.08%
2024/01/24	0.2	49.30	0	0.00	49.05	0.2	1,185	0.02%
2024/01/23	3	49.10	0	0.00	49.05	3	1,177	0.25%
2024/01/18	0.1	47.35	0	0.00	47.75	0.1	1,148	0.01%
2024/01/17	1	47.60	0	0.00	47.55	1	1,146	0.09%
2024/01/16	0.4	48.10	0	0.00	48.10	0.4	1,137	0.04%
2024/01/12	20	49.15	0	0.00	48.75	20	1,137	1.76%
2024/01/09	0	0.00	2	48.50	48.70	-2	1,189	-0.17%
2024/01/08	0	0.00	0	48.55	48.50	0	1,185	0.00%
2024/01/05	2	48.90	2	48.85	48.80	0	1,173	0.00%
2024/01/04	1	49.95	0	0.00	50.20	1	1,128	0.09%
2024/01/03	0.1	49.95	5	50.00	49.70	-4.9	1,141	-0.43%
2024/01/02	2	50.45	10.4	50.12	50.30	-8.4	1,133	-0.74%
2023/12/29	6	49.89	8	49.84	50.00	-2	1,095	-0.18%
2023/12/28	0	48.35	1	48.30	48.20	-1	1,021	-0.10%
2023/12/27	2	48.30	2	48.45	48.25	0	1,019	0.00%
2023/12/26	0.2	48.40	4	48.35	48.50	-3.8	1,008	-0.38%
2023/12/25	7	48.47	0	0.00	48.40	7	1,003	0.70%
2023/12/22	1	48.04	0	0.00	47.60	1	979	0.10%
2023/12/21	1	47.05	0	0.00	46.90	1	964	0.10%
2023/12/20	1	47.45	6	47.35	47.35	-5	962	-0.52%
2023/12/19	0	0.00	6	46.91	47.05	-6	949	-0.63%
2023/12/18	2	47.00	0	0.00	46.90	2	949	0.21%
2023/12/15	13	47.23	1.1	47.30	47.10	12	952	1.25%
2023/12/14	1	47.05	1	47.25	47.05	0	937	0.00%
2023/12/13	0	0.00	1	47.00	46.85	-1	928	-0.11%
2023/12/12	10	46.75	0	0.00	46.70	10	923	1.08%
2023/12/07	1	46.40	0	0.00	46.45	1	909	0.11%
2023/12/06	8	46.46	0	0.00	46.35	8	907	0.88%
2023/12/05	3	46.70	1	46.85	47.00	2	888	0.23%
2023/12/01	1	47.25	0	0.00	47.00	1	888	0.11%
2023/11/29	1	46.60	0	0.00	46.70	1	859	0.12%
2023/11/28	0	0.00	3	46.80	46.75	-3	855	-0.35%
2023/11/24	3	46.93	0	0.00	46.60	3	860	0.35%
2023/11/23	1	46.90	0	0.00	46.95	1	850	0.12%
2023/11/22	5	46.55	5	46.40	46.50	0	849	0.00%
2023/11/20	0	0.00	5	46.10	46.05	-5	839	-0.60%
2023/11/16	0	0.00	4	45.60	45.55	-4	856	-0.47%
2023/11/15	0	0.00	5	45.15	45.15	-5	917	-0.54%
2023/11/09	6	45.50	4	45.45	45.40	2	947	0.21%
2023/11/08	1	45.30	0	0.00	45.60	1	966	0.10%
2023/11/07	0	0.00	2	45.35	45.05	-2	978	-0.20%
2023/11/06	1	45.45	0	0.00	45.55	1	985	0.10%
2023/11/03	10	45.05	1	45.05	45.25	9	990	0.91%
2023/11/02	6	44.93	0	0.00	45.05	6	997	0.60%
2023/10/30	2	44.50	0	0.00	44.60	2	1,080	0.19%
2023/10/27	0	0.00	0	44.00	44.00	0	1,133	0.00%
2023/10/25	0	44.25	0	0.00	44.15	0	1,210	0.00%
2023/10/20	2	43.90	0	0.00	43.75	2	1,251	0.16%
2023/10/19	0	44.60	0	0.00	44.55	0	1,265	0.00%
2023/10/18	1	43.05	0	0.00	43.50	1	1,291	0.08%
2023/10/17	1.1	44.47	0	0.00	43.90	1.1	1,250	0.09%
2023/10/16	0	44.75	0	0.00	44.60	0	1,246	0.00%
2023/10/11	2.1	45.10	0	0.00	44.85	2.1	1,287	0.16%
2023/10/06	24	45.78	5	45.75	45.75	19	1,283	1.48%
2023/10/04	0	0.00	1	46.20	46.15	-1	1,323	-0.08%
2023/09/28	0	0.00	3	46.70	46.90	-3	1,495	-0.20%
2023/09/27	0	0.00	1	46.70	46.30	-1	1,577	-0.06%
2023/09/25	0	0.00	1	46.85	46.80	-1	1,610	-0.06%
2023/09/21	6	46.63	0	0.00	46.30	6	1,647	0.36%
2023/09/20	0	0.00	1.1	47.16	47.15	-1.1	1,670	-0.07%
2023/09/19	2	47.73	0	0.00	47.60	2	1,692	0.12%
2023/09/18	7	48.05	0	0.00	48.10	7	1,743	0.40%
2023/09/15	4	47.93	6	48.08	48.45	-2	1,774	-0.11%
2023/09/14	2	47.70	0	0.00	47.65	2	1,774	0.11%
2023/09/12	0	0.00	1	47.40	47.50	-1	1,801	-0.06%
2023/09/11	1	46.80	0	0.00	46.80	1	1,815	0.06%
2023/09/07	3	47.77	3	48.25	47.75	0	1,875	0.00%
2023/09/05	0	0.00	1.1	47.34	47.50	-1.1	1,915	-0.06%
2023/09/04	0	0.00	0.1	46.80	46.80	-0.1	1,942	-0.01%
2023/08/31	0.1	46.20	0	0.00	45.90	0.1	2,058	0.00%
2023/08/28	1	45.75	0	0.00	45.85	1	2,185	0.05%
2023/08/25	2	46.80	0	0.00	46.70	2	2,188	0.09%
2023/08/24	0	0.00	8	46.58	46.35	-8	2,196	-0.36%
2023/08/23	0.1	46.35	1	46.45	46.40	-0.9	2,223	-0.04%
2023/08/22	0.1	45.30	0	0.00	45.40	0.1	2,219	0.00%
2023/08/21	6.1	46.86	0.2	45.60	45.20	5.9	2,227	0.27%
2023/08/18	2	48.50	2	48.90	48.40	0	2,218	0.00%
2023/08/17	0	47.15	6	47.70	48.15	-6	2,231	-0.27%
2023/08/16	3	47.37	0	0.00	47.10	3	2,246	0.13%
2023/08/14	5.1	49.03	2	49.10	48.30	3.1	2,528	0.12%
2023/08/11	2	48.48	2	48.95	48.65	0	2,601	0.00%
2023/08/10	2	48.30	0	0.00	48.20	2	2,605	0.08%
2023/08/09	3	48.62	5	48.95	48.65	-2	2,629	-0.08%
2023/08/08	0	0.00	1	48.45	48.55	-1	2,651	-0.04%
2023/08/04	2	48.60	2	49.30	49.00	0	2,695	0.00%
2023/08/02	14	49.11	11	49.23	48.60	3	2,674	0.11%
2023/08/01	14	51.35	0.1	51.70	51.20	13.9	2,623	0.53%
2023/07/31	2.3	52.12	46	51.92	51.90	-43.8	2,566	-1.70%
2023/07/28	4	52.43	4	53.10	52.10	0	2,505	0.00%
2023/07/26	13	52.54	0	0.00	51.90	13	2,461	0.53%
2023/07/25	31	52.75	2	52.60	52.50	29	2,442	1.19%
2023/07/24	1.3	51.84	5	52.24	52.10	-3.8	2,422	-0.15%
2023/07/21	5.3	52.57	4	53.05	52.70	1.3	2,404	0.05%
2023/07/20	1.1	53.42	2	53.75	53.40	-0.9	2,382	-0.04%
2023/07/19	13	53.65	11	54.01	53.30	2	2,367	0.08%
2023/07/18	13.2	53.95	8	54.48	53.60	5.2	2,352	0.22%
2023/07/17	7.1	54.01	3	54.50	54.20	4.1	2,317	0.18%
2023/07/14	5	53.66	2	54.40	53.80	3	2,308	0.13%
2023/07/13	9	53.71	37.1	53.67	53.50	-28.1	2,292	-1.23%
2023/07/12	20	54.74	9.5	54.58	54.20	10.5	2,270	0.46%
2023/07/11	7	54.36	8	53.93	54.30	-1	2,242	-0.04%
2023/07/10	2	52.50	2	53.10	53.10	0	2,217	0.00%
2023/07/07	4	52.95	2	53.20	53.20	2	2,190	0.09%
2023/07/06	9	54.39	10	54.24	54.40	-1	2,152	-0.05%
2023/07/05	12	53.47	23.1	53.30	53.50	-11.1	2,047	-0.54%
2023/07/04	4.1	51.98	4	52.28	52.00	0.1	1,962	0.01%
2023/07/03	2.1	51.81	4	52.18	52.20	-1.9	1,953	-0.10%
2023/06/30	3	51.63	3	51.77	51.70	0	1,956	0.00%
2023/06/29	3.1	50.65	4	51.18	51.20	-0.9	1,982	-0.05%
2023/06/28	1.1	51.07	8.1	51.00	51.10	-7	1,975	-0.35%
2023/06/27	4	50.45	0	0.00	49.90	4	1,943	0.21%
2023/06/26	0	0.00	2.4	50.75	51.20	-2.4	1,939	-0.12%
2023/06/21	1	49.95	1.2	49.43	50.10	-0.2	1,929	-0.01%
2023/06/20	2	48.68	1	48.95	48.80	1	1,898	0.05%
2023/06/19	1	48.90	1	49.55	48.95	0	1,892	0.00%
2023/06/16	3.5	49.09	3	49.15	48.95	0.5	1,887	0.03%
2023/06/15	11	49.91	2	50.00	49.85	9	1,858	0.48%
2023/06/14	0	0.00	1	50.10	50.30	-1	1,850	-0.05%
2023/06/13	2	49.61	3	49.52	50.00	-1	1,831	-0.05%
2023/06/12	2	48.83	1	48.45	48.55	1	1,793	0.06%
2023/06/09	5	49.22	7	49.00	49.70	-2	1,772	-0.11%
2023/06/08	1	49.85	0	0.00	49.55	1	1,748	0.06%
2023/06/07	3.5	50.01	1	50.50	50.30	2.5	1,725	0.14%
2023/06/06	1	49.40	4	49.46	49.50	-3	1,665	-0.18%
2023/06/05	3.6	49.08	1	49.30	48.70	2.6	1,633	0.16%
2023/06/02	4	48.59	18	48.41	48.80	-14	1,603	-0.87%
2023/06/01	16	48.14	6	48.18	48.40	10	1,590	0.63%
2023/05/30	1.1	46.73	2	47.08	47.00	-0.9	1,520	-0.06%
2023/05/29	2	47.10	7	47.07	47.30	-5	1,505	-0.33%
2023/05/25	6	46.95	9	46.71	46.55	-3	1,474	-0.20%
2023/05/24	11	46.80	9.1	46.87	46.95	1.9	1,461	0.13%
2023/05/23	0	0.00	4	46.04	45.90	-4	1,446	-0.28%
2023/05/22	4	46.04	1	45.75	45.50	3	1,437	0.21%
2023/05/19	8.1	46.25	6	46.24	46.45	2.1	1,406	0.15%
2023/05/18	74	45.26	84	46.10	46.15	-10	1,324	-0.76%
2023/05/17	5	43.44	12	43.05	43.45	-7	1,100	-0.64%
2023/05/16	3	42.08	1	42.40	41.80	2	1,010	0.20%
2023/05/15	2	42.00	5	42.36	41.90	-3	995	-0.30%
2023/05/12	6	41.83	6	41.66	42.00	0	967	0.00%
2023/05/11	4	41.15	13	41.38	41.00	-9	953	-0.94%
2023/05/10	0	0.00	1	40.25	40.40	-1	915	-0.11%
2023/05/09	0	40.25	0	0.00	39.85	0	918	0.00%
2023/05/04	1	40.00	0	0.00	40.15	1	948	0.11%
2023/05/03	0	0.00	1	40.20	40.10	-1	964	-0.10%
2023/05/02	0	40.25	1	40.20	40.20	-1	971	-0.10%
2023/04/25	0.1	39.26	0	0.00	38.90	0.1	969	0.01%
2023/04/21	2	39.43	0	0.00	39.40	2	958	0.21%
2023/04/20	1	40.10	4	39.94	39.90	-3	951	-0.32%
2023/04/19	4	40.20	2.6	40.18	40.15	1.4	948	0.15%
2023/04/18	1	40.40	0	0.00	40.40	1	940	0.11%
2023/04/17	0	0.00	1	40.40	40.40	-1	941	-0.11%
2023/04/13	2.3	40.52	0	0.00	40.40	2.3	926	0.25%
2023/04/12	3	40.80	0	0.00	40.80	3	921	0.33%
2023/04/11	1	40.90	8	40.99	40.95	-7	918	-0.76%
2023/03/31	4	40.11	2	40.25	40.05	2	902	0.22%
2023/03/30	7.1	40.88	5	41.06	40.55	2.1	871	0.24%
2023/03/29	0.3	39.95	0	0.00	39.85	0.3	819	0.04%
2023/03/28	1	39.85	0	39.55	39.80	1	819	0.12%
2023/03/27	1	40.25	1	40.65	40.20	0	812	0.00%
2023/03/24	10	40.46	9	39.93	40.55	1	791	0.13%
2023/03/21	0	0.00	1	39.45	39.30	-1	747	-0.13%
2023/03/20	1	39.25	0	0.00	39.25	1	741	0.13%
2023/03/16	2	38.50	2	38.60	38.80	0	731	0.00%
2023/03/14	0	0.00	4	38.95	39.00	-4	723	-0.55%
2023/03/13	1	38.30	0	0.00	38.65	1	715	0.14%
2023/03/10	13	38.68	0	0.00	38.85	13	712	1.83%
2023/03/09	6	39.57	0	0.00	39.40	6	703	0.85%
2023/03/08	0	0.00	2	39.93	40.00	-2	700	-0.29%
2023/03/07	0	0.00	1	39.40	39.55	-1	686	-0.15%
2023/03/03	0	0.00	2	39.18	39.10	-2	660	-0.30%
2023/03/02	0.4	38.78	0	0.00	38.75	0.4	642	0.06%
2023/02/24	1	38.40	0	0.00	38.50	1	635	0.16%
2023/02/22	4.1	38.76	0	0.00	39.05	4.1	613	0.67%
2023/02/21	2	39.20	9	38.81	39.20	-7	601	-1.16%
2023/02/13	2	36.95	0	0.00	36.90	2	569	0.35%
2023/02/07	0	0.00	1	37.50	37.40	-1	530	-0.19%
2023/02/06	1	37.50	0	0.00	37.70	1	525	0.19%
2023/02/02	0	38.00	2	38.03	37.95	-2	511	-0.39%
2023/02/01	0	0.00	1	37.95	37.60	-1	498	-0.20%
2023/01/31	0	37.35	0	0.00	37.50	0	484	0.00%
2023/01/30	0.2	37.25	1	37.30	37.25	-0.9	481	-0.18%
2023/01/17	0.1	37.06	0	0.00	37.00	0.1	478	0.03%
2023/01/16	0	36.90	0	0.00	36.85	0	480	0.00%
2023/01/13	2	36.93	0	0.00	36.85	2	488	0.41%
2023/01/12	1	37.05	0	0.00	37.10	1	506	0.20%
2023/01/11	0	37.55	0	0.00	37.70	0	513	0.00%
2023/01/06	1	37.20	0	0.00	37.20	1	517	0.19%
2023/01/04	0	0.00	1	37.10	36.80	-1	532	-0.19%
2022/12/29	1	36.50	0	0.00	36.80	1	540	0.19%
2022/12/28	1	37.20	0	0.00	37.20	1	545	0.18%
2022/12/27	0	0.00	1	37.90	37.80	-1	545	-0.18%
2022/12/26	0	37.50	0	0.00	37.40	0	547	0.01%
2022/12/20	4	37.31	0	0.00	37.30	4	590	0.68%
2022/12/16	1	38.10	0	0.00	38.10	1	616	0.16%
2022/12/15	1	38.50	2	38.93	38.50	-1	617	-0.16%
2022/12/09	1	37.80	0	0.00	38.00	1	621	0.16%
2022/12/08	0	0.00	3	38.13	38.00	-3	622	-0.48%
2022/12/07	2	37.00	0	0.00	37.70	2	622	0.32%
2022/12/01	0	0.00	2	37.90	37.70	-2	618	-0.32%
2022/11/29	0	0.00	0.3	37.05	37.10	-0.3	611	-0.04%
2022/11/15	0	0.00	3	37.37	37.45	-3	658	-0.46%
2022/11/14	0.3	36.80	0	0.00	36.90	0.3	663	0.04%
2022/11/11	0	0.00	1	36.45	36.15	-1	669	-0.15%
2022/11/09	0	0.00	1	36.35	36.45	-1	686	-0.15%
2022/11/03	0	0.00	1	35.20	35.45	-1	785	-0.13%
2022/11/02	0	0.00	2	35.40	35.45	-2	793	-0.25%
2022/10/28	1	34.60	0	0.00	34.55	1	814	0.12%
2022/10/27	0	0.00	3	35.25	35.45	-3	899	-0.33%
2022/10/25	1	34.55	0	0.00	34.55	1	967	0.10%
2022/10/24	0	0.00	1	35.20	35.05	-1	975	-0.10%
2022/10/17	0	35.00	0	0.00	35.00	0	981	0.00%
2022/10/14	0	0.00	1	34.55	34.55	-1	987	-0.10%
2022/10/13	0	0.00	0	33.40	33.20	0	1,001	0.00%
2022/10/11	0	0.00	1	34.35	34.10	-1	1,007	-0.10%
2022/10/07	1	35.20	0	0.00	35.10	1	1,037	0.10%
2022/10/06	0	35.00	0	0.00	35.20	0	1,046	0.00%
2022/09/30	0	0.00	1	34.05	34.85	-1	1,089	-0.09%
2022/09/29	0	0.00	1	34.95	34.55	-1	1,089	-0.09%
2022/09/28	1	34.40	0	0.00	34.30	1	1,096	0.09%
2022/09/27	2	35.00	0	0.00	35.45	2	1,090	0.18%
2022/09/26	2.3	36.17	0	0.00	35.50	2.3	1,087	0.21%
2022/09/23	7	37.34	0	0.00	37.30	7	1,103	0.64%
2022/09/22	0	37.50	0	0.00	37.60	0	1,120	0.00%
2022/09/21	0	38.30	0.1	38.05	38.05	0	1,125	0.00%
2022/09/20	0	0.00	1	38.60	38.60	-1	1,133	-0.09%
2022/09/19	0	0.00	3	38.10	38.15	-3	1,142	-0.26%
2022/09/16	0	0.00	1	37.95	37.60	-1	1,150	-0.09%
2022/09/14	0	0.00	1	37.80	37.80	-1	1,169	-0.09%
2022/09/13	0	0.00	1	38.60	38.15	-1	1,177	-0.08%
2022/09/07	1.2	37.70	0	0.00	37.40	1.2	1,225	0.10%
2022/09/02	0	0.00	1	38.80	38.80	-1	1,261	-0.08%
2022/08/29	0	0.00	3	38.30	38.40	-3	1,285	-0.23%
2022/08/26	3	38.90	0	0.00	39.00	3	1,284	0.23%
2022/08/25	0	0.00	2	39.25	39.20	-2	1,287	-0.16%
2022/08/23	2	38.55	0	0.00	38.40	2	1,303	0.15%
2022/08/19	0	0.00	1	39.60	39.65	-1	1,296	-0.08%
2022/08/18	1	38.30	1	38.95	39.15	0	1,288	0.00%
2022/08/17	1	38.90	0	0.00	38.65	1	1,281	0.08%
2022/08/15	0	0.00	6	39.26	39.40	-6	1,265	-0.47%
2022/08/12	8	38.86	0	0.00	38.70	8	1,252	0.64%
2022/08/11	0	0.00	8	39.75	39.65	-8	1,239	-0.65%
2022/08/10	0	0.00	1	37.90	38.15	-1	1,228	-0.08%
2022/08/09	0	0.00	2	37.60	37.60	-2	1,245	-0.16%
2022/08/08	2	37.00	0	0.00	37.05	2	1,254	0.16%
2022/08/05	0	0.00	0.1	36.90	37.00	-0.1	1,284	0.00%
2022/08/04	0.1	36.40	0	0.00	36.25	0.1	1,301	0.01%
2022/08/03	5	36.68	0	0.00	36.55	5	1,297	0.39%
2022/08/02	4	40.95	1	41.15	40.95	3	1,230	0.24%
2022/07/28	0	0.00	1	41.80	41.50	-1	1,222	-0.08%
2022/07/27	1	41.10	0	0.00	41.15	1	1,230	0.08%
2022/07/26	1	41.55	1	42.10	41.30	0	1,238	0.00%
2022/07/25	1	41.55	1	41.80	41.75	0	1,263	0.00%
2022/07/22	2	42.15	0	0.00	42.00	2	1,277	0.16%
2022/07/20	0	0.00	1	42.00	41.85	-1	1,297	-0.08%
2022/07/18	1	41.70	1	42.05	41.90	0	1,314	0.00%
2022/07/15	3	40.63	4	41.26	41.25	-1	1,318	-0.08%
2022/07/12	2.4	39.03	2	38.55	38.65	0.4	1,318	0.03%
2022/07/11	0	39.80	0	0.00	40.30	0	1,314	0.00%
2022/07/08	2	40.30	1	40.35	40.20	1	1,321	0.08%
2022/07/06	1	39.00	0	0.00	38.75	1	1,358	0.07%
2022/07/05	2	39.75	2	39.55	39.70	0	1,375	0.00%
2022/07/01	0	39.50	0.5	39.71	39.25	-0.5	1,408	-0.04%
2022/06/30	1	41.35	0	0.00	41.25	1	1,384	0.07%
2022/06/27	0	0.00	1	43.05	42.80	-1	1,448	-0.07%
2022/06/24	1	41.75	0	0.00	41.80	1	1,498	0.07%
2022/06/23	0	0.00	1	41.50	41.90	-1	1,524	-0.07%
2022/06/20	2	41.95	0	0.00	41.50	2	1,560	0.13%
2022/06/17	2	41.95	0	0.00	41.85	2	1,557	0.13%
2022/06/15	0	0.00	4	43.14	43.40	-4	1,567	-0.26%
2022/06/14	1.1	42.30	0	0.00	42.60	1.1	1,584	0.07%
2022/06/13	0	0.00	1	43.15	43.15	-1	1,583	-0.06%
2022/06/10	1.1	44.16	0	0.00	44.20	1.1	1,599	0.07%
2022/06/06	1	44.70	0	0.00	44.75	1	1,622	0.06%
2022/06/01	1	44.95	1	45.55	45.05	0	1,714	0.00%
2022/05/31	1	44.85	0	0.00	44.85	1	1,733	0.06%
2022/05/30	1.1	44.73	0	0.00	45.05	1.1	1,748	0.06%
2022/05/27	1	44.40	1	44.40	44.10	0	1,782	0.00%
2022/05/26	1	44.40	0	0.00	44.05	1	1,821	0.05%
2022/05/24	1	44.55	0	0.00	44.15	1	1,958	0.05%
2022/05/23	0	0.00	0	45.40	45.00	0	1,977	0.00%
2022/05/19	0	0.00	3	45.13	45.60	-3	2,118	-0.14%
2022/05/18	0	0.00	1	44.90	45.20	-1	2,127	-0.05%
2022/05/17	0.1	44.50	1	44.10	44.40	-0.9	2,143	-0.04%
2022/05/16	0	0.00	2	43.30	43.80	-2	2,159	-0.09%
2022/05/13	0	0.00	1	41.75	42.70	-1	2,222	-0.05%
2022/05/12	1	41.65	0	0.00	40.90	1	2,271	0.04%
2022/05/11	0	0.00	1	42.90	42.15	-1	2,337	-0.04%
2022/05/09	2	42.10	0	0.00	41.80	2	2,620	0.08%
2022/05/06	1	43.55	0	0.00	43.70	1	2,652	0.04%
2022/05/03	1	43.10	0	0.00	43.50	1	2,861	0.03%
2022/04/27	3	43.15	2	43.15	43.05	1	3,817	0.03%
2022/04/26	0.1	44.40	0	0.00	44.40	0.1	4,137	0.00%
2022/04/25	3	44.18	1	44.05	44.00	2	4,651	0.04%
2022/04/22	1	45.45	0	0.00	45.30	1	4,905	0.02%
2022/04/21	0.1	45.65	2	45.40	45.50	-1.9	5,049	-0.04%
2022/04/20	2	45.48	0	0.00	45.50	2	5,144	0.04%
2022/04/15	1.2	45.66	2	45.85	46.05	-0.8	5,231	-0.02%
2022/04/14	2.1	46.01	0	0.00	46.05	2.1	5,257	0.04%
2022/04/12	2.1	45.67	4	46.09	45.40	-2	5,282	-0.04%
2022/04/11	3.1	46.45	2	46.50	46.35	1.1	5,295	0.02%
2022/04/08	1	47.50	1	47.45	47.50	0	5,367	0.00%
2022/04/07	4.1	47.58	0	0.00	47.15	4.1	5,386	0.08%
2022/03/31	0	0.00	5	48.75	48.80	-5	5,399	-0.09%
2022/03/30	8.1	48.79	3	48.50	48.55	5.1	5,405	0.09%
2022/03/29	6	49.13	0	0.00	49.00	6	5,372	0.11%
2022/03/28	0.1	49.65	2	49.80	49.65	-1.9	5,324	-0.04%
2022/03/25	3	50.37	2	50.45	50.30	1	5,308	0.02%
2022/03/24	4	49.93	0	0.00	50.10	4	5,298	0.08%
2022/03/23	3.2	50.10	0	0.00	50.00	3.2	5,293	0.06%
2022/03/18	1	48.90	1	49.50	49.45	0	5,328	0.00%
2022/03/17	0	0.00	2	48.78	49.00	-2	5,339	-0.04%
2022/03/16	0.1	47.60	0	0.00	47.20	0.1	5,330	0.00%
2022/03/15	2.1	47.11	0	0.00	47.45	2.1	5,346	0.04%
2022/03/11	0	0.00	1	48.50	48.00	-1	5,408	-0.02%
2022/03/10	2.1	48.46	0	0.00	48.35	2.1	5,428	0.04%
2022/03/09	0	0.00	1	47.35	47.65	-1	5,446	-0.02%
2022/03/08	0	0.00	1	47.05	46.70	-1	5,505	-0.02%
2022/03/07	2.1	48.26	8	47.85	48.00	-6	5,519	-0.11%
2022/03/04	2.2	49.64	0	0.00	49.50	2.2	5,546	0.04%
2022/03/02	2	50.20	0	0.00	50.20	2	5,742	0.04%
2022/03/01	0	50.40	1	50.70	50.60	-1	5,917	-0.02%
2022/02/25	4	49.74	3	49.72	49.60	1	6,680	0.01%
2022/02/24	4	50.03	1	50.20	49.60	3	6,893	0.04%
2022/02/23	0	51.30	1	51.50	51.40	-1	6,855	-0.01%
2022/02/22	11.1	50.89	17	51.12	50.70	-5.9	6,845	-0.09%
2022/02/21	7.1	52.13	6	52.00	52.10	1.1	6,781	0.02%
2022/02/18	5	52.84	0.2	53.00	53.00	4.9	6,731	0.07%
2022/02/17	4	52.98	1	53.70	52.90	3	6,720	0.04%
2022/02/16	5.1	53.14	12	53.28	53.10	-6.9	6,713	-0.10%
2022/02/15	7	53.60	16	53.44	53.10	-9	6,681	-0.13%
2022/02/14	11.1	54.32	33	54.28	54.10	-21.9	6,610	-0.33%
2022/02/11	20.1	56.25	26	56.35	56.20	-6	6,546	-0.09%
2022/02/10	28	56.33	19	56.23	55.70	9	6,492	0.14%
2022/02/09	48.1	55.60	19	55.45	56.30	29.1	6,326	0.46%
2022/02/08	7	54.51	8	54.20	54.50	-1	6,208	-0.02%
2022/02/07	1	53.70	4	53.90	53.70	-3	6,166	-0.05%
2022/01/26	10	53.62	7	53.43	53.60	3	6,104	0.05%
2022/01/25	8.1	54.04	6	53.50	53.50	2.1	6,099	0.03%
2022/01/24	31	54.22	54	54.75	54.90	-23	6,050	-0.38%
2022/01/21	26	55.20	23	55.20	54.40	3	5,925	0.05%
2022/01/20	157.8	57.66	98	58.16	56.30	59.8	5,727	1.04%	大買/
2022/01/19	190	56.70	189.2	57.08	57.00	0.8	5,085	0.02%	大買/大賣/
2022/01/18	108	56.46	109.5	56.11	57.00	-1.5	4,777	-0.03%	大買/大賣/
2022/01/17	19	54.43	43.2	54.16	54.60	-24.2	4,262	-0.57%
2022/01/14	18	52.29	1	51.80	51.80	17	4,001	0.42%
2022/01/13	26	53.15	28	53.06	53.40	-2	3,883	-0.05%
2022/01/12	13	52.56	12	52.63	52.20	1	3,800	0.03%
2022/01/11	1	51.80	0	0.00	51.70	1	3,765	0.03%
2022/01/10	2	51.95	2	52.55	52.50	0	3,739	0.00%
2022/01/07	3	51.77	0	0.00	51.80	3	3,717	0.08%
2022/01/06	8	52.56	6	53.00	52.20	2	3,687	0.05%
2022/01/05	0.1	52.50	1	52.70	52.70	-1	3,692	-0.03%
2022/01/04	7	52.93	0	0.00	52.60	7	3,700	0.19%
2022/01/03	19.1	53.46	11	53.74	53.40	8.1	3,671	0.22%
2021/12/30	2	52.70	5.1	52.62	52.70	-3.1	3,581	-0.09%
2021/12/29	9	52.00	5	52.20	52.30	4	3,575	0.11%
2021/12/28	3.1	52.43	3	52.90	52.40	0.1	3,596	0.00%
2021/12/27	1	52.10	6.1	52.45	52.50	-5.1	3,601	-0.14%
2021/12/24	6	51.88	2	52.40	51.90	4	3,593	0.11%
2021/12/23	3.1	52.06	23	52.30	52.00	-19.9	3,597	-0.55%
2021/12/22	0	0.00	1	52.10	51.60	-1	3,630	-0.03%
2021/12/21	5	51.22	5	51.22	51.30	0	3,635	0.00%
2021/12/20	0	0.00	6	50.70	50.60	-6	3,665	-0.16%
2021/12/17	3	50.63	0	0.00	50.80	3	3,710	0.08%
2021/12/15	3	50.83	25.1	50.87	50.80	-22.1	3,789	-0.58%
2021/12/14	1	50.20	1.2	50.95	50.40	-0.2	3,783	0.00%
2021/12/13	17	51.26	0	0.00	51.30	17	3,764	0.45%
2021/12/10	2	51.40	6	51.17	51.30	-4	3,771	-0.11%
2021/12/09	4	51.88	1	52.60	51.70	3	3,765	0.08%
2021/12/08	3	52.07	2	52.05	52.10	1	3,754	0.03%
2021/12/07	10	52.47	5	52.70	52.20	5	3,747	0.13%
2021/12/06	8	51.88	4	52.15	51.90	4	3,721	0.11%
2021/12/03	2	51.50	5	51.66	51.80	-3	3,754	-0.08%
2021/12/02	18	51.28	14	51.81	51.00	4	3,808	0.11%
2021/12/01	3	51.20	4	51.85	51.90	-1	3,808	-0.03%
2021/11/30	6	50.93	10	51.39	51.30	-4	3,856	-0.10%
2021/11/29	7	49.95	0	50.00	50.30	7	3,835	0.18%
2021/11/26	20	51.79	2.1	51.15	50.10	18	3,817	0.47%
2021/11/25	24.1	52.72	27	53.87	52.40	-2.9	3,739	-0.08%
2021/11/24	179.2	56.55	167.2	57.06	54.00	12	3,584	0.33%	大買/大賣/
2021/11/23	3	57.30	7	57.23	57.30	-4	2,883	-0.14%
2021/11/22	0	0.00	19.2	51.98	52.10	-19.2	2,669	-0.72%
2021/11/19	8	51.09	0	0.00	51.00	8	2,758	0.29%
2021/11/18	6.1	50.95	9	51.52	50.90	-3	2,832	-0.10%
2021/11/16	8	50.88	0.1	51.50	50.90	8	2,961	0.27%
2021/11/15	2	51.50	5	51.60	51.60	-3	3,041	-0.10%
2021/11/12	0	0.00	3	50.90	50.50	-3	3,182	-0.09%
2021/11/10	1	50.70	5	50.46	50.70	-4	3,319	-0.12%
2021/11/09	7	49.80	1	49.70	49.75	6	3,417	0.18%
2021/11/08	0	0.00	7	50.80	50.80	-7	3,475	-0.20%
2021/11/05	10	50.33	1	50.30	50.50	9	3,784	0.24%
2021/11/04	0	0.00	8	51.34	51.10	-8	3,904	-0.20%
2021/11/03	0	0.00	5	50.66	50.50	-5	4,078	-0.12%
2021/11/02	4.1	50.99	12.1	51.83	50.00	-8	4,176	-0.19%
2021/11/01	7	50.94	2	51.20	51.00	5	4,254	0.12%
2021/10/29	0.1	49.60	3	49.48	49.50	-2.9	4,507	-0.06%
2021/10/27	2	48.60	0	0.00	48.80	2	4,876	0.04%
2021/10/26	1	48.80	1	49.00	48.70	0	5,136	0.00%
2021/10/25	0	0.00	4	47.71	47.85	-4	5,395	-0.07%
2021/10/21	3	47.20	1	48.10	47.00	2	5,839	0.03%
2021/10/20	1	47.60	1	48.05	47.55	0	6,160	0.00%
2021/10/19	0	0.00	1	47.10	46.80	-1	6,434	-0.02%
2021/10/18	0	0.00	1	46.25	46.30	-1	6,716	-0.01%
2021/10/15	0.1	46.20	0.1	46.10	45.95	0	7,116	0.00%
2021/10/13	2	44.90	0	0.00	44.65	2	7,295	0.03%
2021/10/12	1	45.00	10	44.86	45.05	-9	7,380	-0.12%
2021/10/08	2	47.00	1	46.05	46.05	1	7,430	0.01%
2021/10/07	0	0.00	0.2	46.92	46.90	-0.2	7,528	0.00%
2021/10/06	0	0.00	1	46.00	46.00	-1	7,765	-0.01%
2021/10/05	0	0.00	3	45.40	46.30	-3	8,229	-0.04%
2021/10/04	1.1	46.17	6	46.10	45.65	-4.9	8,575	-0.06%
2021/10/01	2.1	46.83	3	46.70	46.55	-0.9	8,601	-0.01%
2021/09/30	1	47.70	0	0.00	47.70	1	8,635	0.01%
2021/09/29	2	48.40	0	0.00	47.50	2	8,701	0.02%
2021/09/28	0	0.00	14	49.51	49.60	-14	8,753	-0.16%
2021/09/27	11.4	49.59	1	49.30	49.35	10.4	8,799	0.12%
2021/09/24	20	49.93	4	50.33	50.10	16	8,835	0.18%
2021/09/23	5	49.68	4	49.89	49.20	1	8,824	0.01%
2021/09/22	11	49.86	2	50.10	49.70	9	8,859	0.10%
2021/09/17	15	51.03	2	51.20	51.00	13	8,927	0.15%
2021/09/16	1	50.90	1	50.80	50.90	0	9,172	0.00%
2021/09/15	1	51.40	0	0.00	51.00	1	9,445	0.01%
2021/09/14	3	52.53	6	52.63	52.30	-3	9,541	-0.03%
2021/09/13	9	52.62	7	53.17	52.50	2	9,638	0.02%
2021/09/10	6	52.30	2	52.70	52.50	4	9,751	0.04%
2021/09/09	1	52.20	12	52.68	52.90	-11	9,810	-0.11%
2021/09/08	14	52.17	3.7	51.89	51.40	10.3	9,874	0.10%
2021/09/07	8.1	52.91	10	53.00	53.80	-1.9	9,859	-0.02%
2021/09/06	16.2	54.13	12	54.58	53.60	4.2	9,888	0.04%
2021/09/03	13.3	54.58	9.2	54.96	54.90	4.1	10,022	0.04%
2021/09/02	20.4	56.09	10	55.49	55.30	10.4	10,037	0.10%
2021/09/01	11.2	56.70	45	56.60	57.30	-33.8	10,045	-0.34%
2021/08/31	8	55.26	9	55.42	55.40	-1	10,046	-0.01%
2021/08/30	10.2	55.42	4	55.85	55.80	6.2	10,042	0.06%
2021/08/27	15.4	55.97	9.1	56.25	55.90	6.3	10,095	0.06%
2021/08/26	6	54.77	7	54.83	55.30	-1	10,084	-0.01%
2021/08/25	31	54.99	23	55.13	55.30	8	10,131	0.08%
2021/08/24	29	54.71	35	53.37	52.90	-6	10,063	-0.06%
2021/08/23	2	54.30	6	54.27	54.10	-4	10,023	-0.04%
2021/08/20	2	51.60	11	52.05	51.80	-9	9,996	-0.09%
2021/08/19	9.1	51.97	6	51.72	51.00	3.1	10,086	0.03%
2021/08/18	2.1	54.62	16	53.98	55.50	-13.9	10,269	-0.14%
2021/08/17	3	54.93	0	0.00	53.70	3	10,262	0.03%
2021/08/16	3	56.60	15	56.36	56.20	-12	10,260	-0.12%
2021/08/13	41	57.64	30	57.57	56.30	11	10,209	0.11%
2021/08/12	20	57.53	26	57.24	57.80	-6	10,116	-0.06%
2021/08/11	38.3	58.28	60.1	58.00	56.70	-21.8	10,071	-0.22%
2021/08/10	14.2	62.80	12.4	62.64	62.90	1.8	9,811	0.02%
2021/08/09	17	63.65	32	63.52	63.00	-15	9,735	-0.15%
2021/08/06	35.1	66.81	48	67.48	66.50	-12.9	9,614	-0.13%
2021/08/05	87	67.46	87	67.80	67.90	0	9,582	0.00%
2021/08/04	56	67.17	42.6	67.31	67.20	13.4	9,543	0.14%
2021/08/03	69	65.51	69.2	65.75	66.00	-0.2	9,336	0.00%
2021/08/02	36	63.84	56	63.96	64.10	-20	9,122	-0.22%
2021/07/30	61.1	64.11	47.4	63.21	62.60	13.7	9,012	0.15%
2021/07/29	59	62.15	37.2	61.85	64.50	21.8	8,776	0.25%
2021/07/28	37	59.85	90	59.18	59.70	-53	8,538	-0.62%
2021/07/27	78	62.79	53.2	63.17	62.60	24.9	8,470	0.29%
2021/07/26	119.1	62.39	134.1	62.52	63.90	-15	8,311	-0.18%	大買/大賣/
2021/07/23	153.2	60.55	141.1	60.49	59.70	12.2	8,023	0.15%	大買/大賣/
2021/07/22	59.3	59.02	23	59.44	59.40	36.3	7,767	0.47%
2021/07/21	66.2	58.84	82.2	58.68	60.40	-16.1	7,496	-0.21%
2021/07/20	47	56.78	21	56.84	55.90	26	7,109	0.37%
2021/07/19	23	57.37	32	57.68	57.70	-9	7,067	-0.13%
2021/07/16	40.1	57.20	18.2	57.25	57.00	21.9	7,087	0.31%
2021/07/15	19	55.92	14	56.42	56.80	5	7,048	0.07%
2021/07/14	26.1	56.02	37.1	56.47	55.90	-11	7,063	-0.16%
2021/07/13	66.1	56.44	103.5	56.46	55.60	-37.4	7,010	-0.53%	大賣/
2021/07/12	128.5	57.78	51	57.18	57.10	77.5	6,831	1.13%	大買/
2021/07/09	91.5	55.38	103	55.29	56.10	-11.5	6,422	-0.18%	大賣/
2021/07/08	11	52.88	16	53.35	53.40	-5	6,169	-0.08%
2021/07/07	13	52.29	19	52.66	52.60	-6	6,308	-0.10%
2021/07/06	22	52.35	2	51.80	52.00	20	6,386	0.31%
2021/07/05	9.2	53.86	22	53.98	54.20	-12.8	6,544	-0.20%
2021/07/02	3	52.07	17	52.31	52.70	-14	6,563	-0.21%
2021/07/01	27	51.23	16	51.44	51.00	11	6,638	0.17%
2021/06/30	14	52.66	8.6	52.78	52.70	5.4	6,777	0.08%
2021/06/29	5	52.60	19	52.54	52.60	-14	6,773	-0.21%
2021/06/28	6	53.42	12	53.54	53.20	-6	6,831	-0.09%
2021/06/25	48	55.05	35.2	55.10	54.50	12.8	6,782	0.19%
2021/06/24	47.2	53.74	29	53.33	54.80	18.2	6,558	0.28%
2021/06/23	14	51.64	27	51.89	51.70	-13	6,311	-0.21%
2021/06/22	19	51.09	5	52.20	50.20	14	6,215	0.23%
2021/06/21	8.1	50.23	13.1	50.84	50.50	-5	6,142	-0.08%
2021/06/18	4	50.30	6	50.63	50.10	-2	6,085	-0.03%
2021/06/17	4	49.88	13	49.97	50.50	-9	6,055	-0.15%
2021/06/16	5	49.36	7	49.50	49.45	-2	5,999	-0.03%
2021/06/15	13	49.53	19	49.84	49.95	-6	5,978	-0.10%
2021/06/11	41.3	49.61	34	49.49	48.80	7.3	5,938	0.12%
2021/06/09	7.2	48.62	0	0.00	48.40	7.2	5,698	0.13%
2021/06/08	2	48.38	8	48.58	48.80	-6	5,660	-0.11%
2021/06/07	7	48.16	2	47.53	47.80	5	5,618	0.09%
2021/06/04	10	48.11	16	48.29	48.40	-6	5,589	-0.11%
2021/06/03	5	47.68	4.1	47.82	47.65	0.9	5,497	0.02%
2021/06/02	3.4	47.05	3	47.73	46.85	0.4	5,427	0.01%
2021/06/01	2	46.43	4	46.68	46.60	-2	5,375	-0.04%
2021/05/31	2	46.05	3	46.12	45.80	-1	5,399	-0.02%
2021/05/28	3	46.03	26	45.96	46.10	-23	5,434	-0.42%
2021/05/27	7	45.80	7	46.41	45.85	0	5,402	0.00%
2021/05/26	70	45.26	60.5	44.87	45.25	9.5	5,294	0.18%
2021/05/25	12.5	44.22	4	44.55	44.75	8.5	5,043	0.17%
2021/05/24	5	43.63	13	43.85	44.95	-8	4,959	-0.16%
2021/05/21	0	0.00	5	42.00	42.00	-5	4,964	-0.10%
2021/05/19	9	40.97	10	41.21	41.05	-1	5,088	-0.02%
2021/05/18	2	41.05	2	40.45	41.45	0	5,064	0.00%
2021/05/17	15	40.03	2	40.23	38.55	13	5,074	0.26%
2021/05/14	17	41.42	20	41.21	41.15	-3	5,108	-0.06%
2021/05/13	10	38.38	11	39.45	39.45	-1	5,075	-0.02%
2021/05/12	9	39.17	15	38.27	39.00	-6	5,033	-0.12%
2021/05/11	6	41.97	0.8	41.00	41.45	5.2	4,959	0.10%
2021/05/10	4.2	44.27	0	0.00	44.40	4.2	4,951	0.08%
2021/05/07	4	43.73	4	44.48	44.80	0	4,972	0.00%
2021/05/06	1.1	43.44	0	0.00	43.00	1.1	5,001	0.02%
2021/05/05	0.2	44.05	0	0.00	43.10	0.2	5,031	0.00%
2021/05/04	14	43.89	5	43.70	43.95	9	5,044	0.18%
2021/05/03	0.1	47.10	5.4	46.97	46.45	-5.3	4,974	-0.11%
2021/04/29	3.2	46.98	7.2	47.14	46.35	-4	4,967	-0.08%
2021/04/28	6	46.68	3	46.67	46.70	3	5,051	0.06%
2021/04/27	2	46.40	0	0.00	46.25	2	5,391	0.04%
2021/04/26	1	46.55	3	46.55	46.50	-2	5,438	-0.04%
2021/04/23	0	0.00	1	46.35	46.55	-1	5,508	-0.02%
2021/04/22	17	46.50	2	47.60	45.70	15	5,577	0.27%
2021/04/21	5	47.15	0	0.00	47.15	5	5,607	0.09%
2021/04/20	6	48.03	17	48.35	48.00	-11	5,604	-0.20%
2021/04/19	3	47.47	6	47.58	47.80	-3	5,683	-0.05%
2021/04/16	5	46.97	2	47.20	47.20	3	5,735	0.05%
2021/04/15	4	46.33	2	46.65	46.65	2	5,874	0.03%
2021/04/14	4	46.88	8	47.23	46.80	-4	6,095	-0.07%
2021/04/13	20.5	49.05	12	48.88	47.60	8.5	6,416	0.13%
2021/04/12	15	50.41	10	50.37	50.40	5	7,170	0.07%
2021/04/09	21	49.69	39.7	49.97	50.20	-18.7	7,646	-0.24%
2021/04/08	24	48.55	16.3	48.73	49.05	7.8	7,945	0.10%
2021/04/07	14	47.81	18	48.27	48.40	-4	7,898	-0.05%
2021/04/06	13.4	47.56	32	47.59	47.55	-18.6	7,916	-0.23%
2021/04/01	6.3	46.04	2	46.30	45.90	4.3	7,836	0.05%
2021/03/31	48.1	46.80	32	46.56	46.20	16.1	7,815	0.21%
2021/03/30	3	45.67	0	0.00	46.10	3	7,685	0.04%
2021/03/29	1	45.15	2	45.25	45.15	-1	7,626	-0.01%
2021/03/25	2	45.30	0	0.00	45.10	2	7,583	0.03%
2021/03/24	0	0.00	37	45.58	45.60	-37	7,572	-0.49%
2021/03/23	5	46.39	3	45.97	45.50	2	7,552	0.03%
2021/03/22	5	45.63	5	46.30	45.85	0	7,491	0.00%
2021/03/19	2	45.40	6	45.50	45.70	-4	7,454	-0.05%
2021/03/18	0	0.00	13	45.38	45.55	-13	7,432	-0.17%
2021/03/17	18	45.30	12	45.85	44.95	6	7,457	0.08%
2021/03/16	1	45.70	6	45.33	45.20	-5	7,422	-0.07%
2021/03/15	6	45.49	0	0.00	45.25	6	7,476	0.08%
2021/03/12	0	0.00	3	44.90	44.90	-3	7,480	-0.04%
2021/03/11	0	0.00	3	44.65	45.00	-3	7,547	-0.04%
2021/03/10	0	0.00	5	44.80	44.65	-5	7,761	-0.06%
2021/03/09	0	0.00	3	42.97	43.50	-3	7,775	-0.04%
2021/03/05	5	43.85	0	0.00	43.75	5	7,866	0.06%
2021/03/04	4	44.99	5	45.05	44.70	-1	7,869	-0.01%
2021/03/03	4	44.61	3	45.13	44.50	1	7,825	0.01%
2021/03/02	1	43.35	0	0.00	43.25	1	7,803	0.01%
2021/02/26	2	44.00	6	44.13	43.95	-4	7,831	-0.05%
2021/02/25	0	0.00	2	45.00	45.00	-2	7,811	-0.03%
2021/02/24	3	44.98	1	45.20	44.90	2	7,801	0.03%
2021/02/23	4	45.45	0	0.00	45.80	4	7,742	0.05%
2021/02/22	5	45.05	14	45.08	46.00	-9	7,717	-0.12%
2021/02/19	1	44.05	5	43.80	44.15	-4	7,638	-0.05%
2021/02/17	4	42.70	5	43.06	43.00	-1	7,624	-0.01%
2021/02/05	10	43.37	3	42.80	42.65	7	7,577	0.09%
2021/02/04	1	43.80	2.4	43.71	44.10	-1.4	7,503	-0.02%
2021/02/03	0	0.00	3	43.38	42.95	-3	7,483	-0.04%
2021/02/02	2	42.68	2	42.70	42.90	0	7,457	0.00%
2021/02/01	10	42.51	14	42.45	42.85	-4	7,446	-0.05%
2021/01/29	16.1	41.90	4	41.63	41.50	12.1	7,378	0.16%
2021/01/28	4	42.54	11	42.63	43.20	-7	7,331	-0.10%
2021/01/27	4.1	43.68	4	43.83	43.45	0.1	7,299	0.00%
2021/01/26	2	44.77	7	44.80	44.15	-5	7,265	-0.07%
2021/01/25	26.1	44.83	25	45.15	45.05	1.1	7,236	0.02%
2021/01/22	19	45.20	10.1	45.41	45.45	8.9	7,200	0.12%
2021/01/21	9	45.27	10.1	45.64	45.25	-1.1	7,218	-0.02%
2021/01/20	128.1	45.64	103.3	45.29	44.30	24.8	7,129	0.35%	大買/大賣/
2021/01/19	2	45.10	0	0.00	44.50	2	6,758	0.03%
2021/01/18	1	44.50	3	44.68	44.75	-2	6,695	-0.03%
2021/01/15	4	45.52	11	44.63	44.15	-7	6,616	-0.11%
2021/01/14	1	44.95	14	45.97	45.85	-13	6,546	-0.20%
2021/01/13	0	0.00	3	44.93	45.00	-3	6,443	-0.05%
2021/01/12	8.1	45.36	8	44.26	44.30	0.1	6,399	0.00%
2021/01/11	15	45.60	7	44.84	45.05	8	6,261	0.13%
2021/01/08	16.1	44.07	16	44.19	44.45	0.1	6,214	0.00%
2021/01/07	67	45.89	71	46.56	45.40	-4	6,082	-0.07%
2021/01/06	46.2	46.01	75	46.57	45.15	-28.8	5,991	-0.48%
2021/01/05	126	48.37	51	48.26	48.70	75	5,576	1.34%	大買/
2021/01/04	64	45.21	58.1	46.21	46.40	5.9	4,678	0.13%
2020/12/31	14	40.97	48	41.02	42.20	-34	4,107	-0.83%
2020/12/30	3	38.73	1	39.15	38.40	2	3,578	0.06%
2020/12/29	19	38.68	3	39.05	38.50	16	3,524	0.45%
2020/12/28	4	38.44	17	38.62	39.05	-13	3,405	-0.38%
2020/12/25	1.1	37.78	0	0.00	37.30	1.1	3,293	0.03%
2020/12/24	0	0.00	1	37.40	37.60	-1	3,282	-0.03%
2020/12/23	0	0.00	4	36.75	36.85	-4	3,267	-0.12%
2020/12/22	1	36.60	14	37.00	36.65	-13	3,293	-0.39%
2020/12/21	0	0.00	1	36.70	37.05	-1	3,316	-0.03%
2020/12/18	17	37.28	2	37.20	37.20	15	3,324	0.45%
2020/12/17	7	37.21	5	37.25	37.25	2	3,346	0.06%
2020/12/16	0	0.00	2	37.50	37.50	-2	3,369	-0.06%
2020/12/15	2	37.50	2	37.30	37.30	0	3,410	0.00%
2020/12/11	19	37.74	12	37.66	37.65	7	3,482	0.20%
2020/12/10	2	38.75	1	38.75	38.30	1	3,496	0.03%
2020/12/09	5	38.70	21	38.98	39.10	-16	3,514	-0.46%
2020/12/08	3	38.33	1	38.70	38.30	2	3,449	0.06%
2020/12/07	11	38.53	110	38.81	38.45	-99	3,477	-2.85%	大賣/
2020/12/04	102	38.81	14	39.08	39.00	88	3,414	2.58%	大買/
2020/12/03	18	37.98	5	38.05	38.05	13	3,220	0.40%
2020/12/02	8	37.34	3	37.92	37.80	5	3,301	0.15%
2020/12/01	4	37.09	0	0.00	37.30	4	3,383	0.12%
2020/11/30	1	37.65	0	0.00	37.00	1	3,463	0.03%
2020/11/27	1	37.45	1	37.05	37.45	0	3,488	0.00%
2020/11/26	3	36.42	0	0.00	36.55	3	3,481	0.09%
2020/11/23	0	0.00	1	37.50	37.70	-1	3,448	-0.03%
2020/11/20	2	37.30	1	37.40	37.40	1	3,480	0.03%
2020/11/17	0	0.00	1	38.05	37.90	-1	3,529	-0.03%
2020/11/12	1	37.60	0	0.00	37.45	1	4,008	0.02%
2020/11/11	0	0.00	10	37.70	37.75	-10	4,167	-0.24%
2020/11/09	1	38.05	1	38.15	38.20	0	4,247	0.00%
2020/11/06	3	38.90	0	0.00	38.55	3	4,237	0.07%
2020/11/04	1	38.70	0	0.00	39.05	1	4,255	0.02%
2020/11/03	0	0.00	1	38.35	38.90	-1	4,240	-0.02%
2020/11/02	5	37.46	0	0.00	37.70	5	4,234	0.12%
2020/10/30	2	38.03	4	38.33	37.90	-2	4,263	-0.05%
2020/10/29	7	38.07	6	38.78	39.05	1	4,282	0.02%
2020/10/28	2	39.48	1	39.80	39.50	1	4,318	0.02%
2020/10/27	0	0.00	1	39.15	39.10	-1	4,427	-0.02%
2020/10/26	0	0.00	2	38.95	39.00	-2	4,526	-0.04%
2020/10/23	2	38.78	4	38.89	38.95	-2	4,544	-0.04%
2020/10/22	0	0.00	1	38.60	38.90	-1	4,651	-0.02%
2020/10/20	0	0.00	1	38.20	38.60	-1	4,646	-0.02%
2020/10/19	2	38.55	0	0.00	38.35	2	4,633	0.04%
2020/10/16	31	38.68	1	39.75	39.10	30	4,603	0.65%
2020/10/15	2	39.03	24	39.42	39.45	-22	4,569	-0.48%
2020/10/14	5	38.46	5	39.44	38.75	0	4,517	0.00%
2020/10/13	2	38.10	0	0.00	38.55	2	4,346	0.05%
2020/10/12	7	37.72	40	37.50	38.65	-33	4,340	-0.76%
2020/10/06	1	38.15	5	38.21	38.30	-4	4,572	-0.09%
2020/10/05	0	0.00	10	37.60	37.75	-10	4,611	-0.22%
2020/09/29	0	0.00	1	36.35	36.35	-1	4,616	-0.02%
2020/09/24	1	36.60	1	36.70	36.25	0	4,616	0.00%
2020/09/23	0	0.00	2	37.05	37.05	-2	4,580	-0.04%
2020/09/22	1	37.10	0	0.00	36.55	1	4,576	0.02%
2020/09/21	2	37.45	1	37.60	37.40	1	4,539	0.02%
2020/09/18	2	38.25	1	39.05	38.45	1	4,530	0.02%
2020/09/17	3	38.65	6	38.91	38.90	-3	4,528	-0.07%
2020/09/16	0	0.00	3	38.52	38.25	-3	4,499	-0.07%
2020/09/15	0	0.00	1	38.15	38.20	-1	4,456	-0.02%
2020/09/14	0	0.00	3	37.72	37.90	-3	4,497	-0.07%
2020/09/11	14	36.75	0	0.00	36.95	14	4,492	0.31%
2020/09/10	2	37.25	10	37.42	36.70	-8	4,469	-0.18%
2020/09/09	2	37.15	1	37.10	36.90	1	4,396	0.02%
2020/09/08	26	37.06	2	37.28	37.45	24	4,383	0.55%
2020/09/07	13	37.55	7	37.70	37.00	6	4,348	0.14%
2020/09/04	8	38.18	4	37.25	38.40	4	4,253	0.09%
2020/09/03	23	37.05	2	37.60	37.35	21	4,080	0.51%
2020/09/02	0	0.00	6	36.40	36.65	-6	4,003	-0.15%
2020/09/01	0	0.00	3	35.60	35.70	-3	3,962	-0.08%
2020/08/28	2	35.23	2	35.28	35.20	0	3,934	0.00%
2020/08/27	13	35.66	7	35.86	35.65	6	3,946	0.15%
2020/08/26	9	35.63	6	35.84	35.50	3	3,936	0.08%
2020/08/25	2	35.75	2	35.90	35.55	0	3,915	0.00%
2020/08/24	1	35.15	4	35.89	35.30	-3	3,968	-0.08%
2020/08/21	4	35.29	4	35.34	35.20	0	3,952	0.00%
2020/08/20	9	34.09	2	34.35	34.45	7	3,878	0.18%
2020/08/19	42	38.01	0	0.00	36.90	42	3,757	1.12%
2020/08/18	1	38.15	1	37.75	38.00	0	3,648	0.00%
2020/08/17	5	38.35	7	38.80	38.80	-2	3,391	-0.06%
2020/08/14	1	34.55	2	34.95	35.30	-1	3,229	-0.03%
2020/08/11	0	0.00	1	33.70	33.65	-1	3,142	-0.03%
2020/08/10	1	34.00	0	0.00	34.40	1	3,160	0.03%
2020/08/05	2	34.70	2	34.70	34.15	0	3,154	0.00%
2020/08/03	1	35.90	4	35.20	35.65	-3	3,092	-0.10%
2020/07/31	7	36.01	13	35.94	36.30	-6	3,028	-0.20%
2020/07/30	7	34.76	31	34.88	34.75	-24	2,899	-0.83%
2020/07/29	31	34.19	30	33.70	34.00	1	2,865	0.03%
2020/07/28	30	34.17	30	35.43	33.60	0	2,934	0.00%
2020/07/27	10	33.45	3	34.20	33.00	7	2,852	0.25%
2020/07/23	0	0.00	5	33.40	33.80	-5	2,851	-0.18%
2020/07/21	0	0.00	1	33.05	33.50	-1	3,000	-0.03%
2020/07/20	0	0.00	10	32.50	32.75	-10	2,997	-0.33%
2020/07/16	10	34.00	5	34.08	33.15	5	3,020	0.17%
2020/07/15	0	0.00	1	33.80	33.80	-1	3,032	-0.03%
2020/07/14	10	34.25	0	0.00	33.70	10	3,001	0.33%
2020/07/13	4	33.73	5	34.07	34.50	-1	2,945	-0.03%
2020/07/10	1	33.20	0	0.00	33.60	1	2,825	0.04%
2020/07/09	0	0.00	6	32.85	32.90	-6	2,777	-0.22%
2020/07/08	1	32.30	5	32.25	32.35	-4	2,750	-0.15%
2020/07/02	10	31.73	0	0.00	31.85	10	2,813	0.36%
2020/06/29	2	30.65	2	30.68	31.00	0	2,853	0.00%
2020/06/24	4	31.40	1	31.15	31.20	3	2,850	0.11%
2020/06/23	3	31.65	0	0.00	31.65	3	2,861	0.10%
2020/06/22	2	31.83	3	31.80	32.10	-1	2,870	-0.03%
2020/06/19	1	32.20	5	32.82	32.00	-4	2,894	-0.14%
2020/06/18	4	33.46	12	32.66	33.75	-8	2,825	-0.28%
2020/06/17	1	31.65	0	0.00	31.85	1	2,843	0.04%
2020/06/16	11	31.99	0	0.00	31.80	11	2,879	0.38%
2020/06/15	1	31.90	1	32.15	31.25	0	2,951	0.00%
2020/06/12	1	31.90	0	0.00	32.15	1	2,976	0.03%
2020/06/10	1	33.40	0	0.00	33.30	1	2,990	0.03%
2020/06/05	2	33.10	0	0.00	33.10	2	3,056	0.07%
2020/06/04	0	0.00	2	32.70	32.80	-2	3,058	-0.07%
2020/06/03	1	32.85	0	0.00	32.70	1	3,082	0.03%
2020/06/02	0	0.00	1	32.65	32.45	-1	3,077	-0.03%
2020/06/01	2	32.10	1	32.15	32.10	1	3,077	0.03%
2020/05/29	1	31.95	0	0.00	31.00	1	3,110	0.03%
2020/05/27	0	0.00	1	31.50	31.25	-1	3,097	-0.03%
2020/05/26	0	0.00	3	31.80	31.25	-3	3,126	-0.10%
2020/05/20	1	32.65	0	0.00	32.45	1	3,124	0.03%
2020/05/19	2	31.98	0	0.00	31.70	2	3,138	0.06%
2020/05/15	0	0.00	1	31.80	32.10	-1	3,148	-0.03%
2020/05/13	1	33.80	0	0.00	34.05	1	3,123	0.03%
2020/05/12	3	34.60	1	34.75	34.30	2	3,143	0.06%
2020/05/11	10	34.10	1	34.10	34.10	9	3,142	0.29%
2020/05/08	0	0.00	3	34.53	34.10	-3	3,157	-0.10%
2020/05/07	2	33.70	0	0.00	34.35	2	3,192	0.06%
2020/05/06	1	33.15	0	0.00	33.10	1	3,244	0.03%
2020/05/05	1	34.00	1	33.85	33.50	0	3,243	0.00%
2020/05/04	1	33.95	9	33.77	33.95	-8	3,264	-0.25%
2020/04/30	1	32.45	1	32.70	32.60	0	3,207	0.00%
2020/04/29	1	32.40	0	0.00	32.40	1	3,221	0.03%
2020/04/27	1	32.00	5	32.33	32.35	-4	3,271	-0.12%
2020/04/24	2	30.30	2	30.55	30.60	0	3,171	0.00%
2020/04/23	1	30.25	0	0.00	30.00	1	3,185	0.03%
2020/04/22	7	29.55	0	0.00	30.05	7	3,239	0.22%
2020/04/14	5	28.00	0	0.00	28.20	5	3,387	0.15%
2020/04/13	2	27.58	2	27.60	27.55	0	3,379	0.00%
2020/04/09	0	0.00	10	27.65	27.30	-10	3,387	-0.30%
2020/04/08	0	0.00	3	27.38	27.30	-3	3,374	-0.09%
2020/04/06	1	25.60	0	0.00	25.65	1	3,284	0.03%
2020/03/30	0	0.00	2	23.70	24.55	-2	3,293	-0.06%
2020/03/25	0	0.00	1	24.40	24.20	-1	3,244	-0.03%
2020/03/23	2	20.88	0	0.00	20.70	2	3,232	0.06%
2020/03/20	1	22.70	5	22.70	22.90	-4	3,237	-0.12%
2020/03/19	1	21.15	4	21.25	21.15	-3	3,217	-0.09%
2020/03/18	4	24.50	0	0.00	23.50	4	3,180	0.13%
2020/03/17	1	25.25	0	0.00	24.70	1	3,150	0.03%
2020/03/13	1	27.05	0	0.00	26.90	1	3,125	0.03%
2020/03/12	0	0.00	1	29.10	28.60	-1	3,079	-0.03%
2020/03/10	2	30.95	0	0.00	31.55	2	3,068	0.07%
2020/03/09	0	0.00	8	31.05	30.85	-8	3,122	-0.26%
2020/03/06	3	33.27	1	32.80	33.00	2	3,168	0.06%
2020/03/05	1	33.20	0	0.00	32.85	1	3,184	0.03%
2020/03/03	3	32.52	2	33.30	33.20	1	3,124	0.03%
2020/03/02	1	31.90	0	0.00	32.60	1	3,114	0.03%
2020/02/27	0	0.00	3	31.75	31.60	-3	3,154	-0.10%
2020/02/24	0	0.00	5	33.65	33.75	-5	3,320	-0.15%
2020/02/20	1	34.70	0	0.00	34.80	1	3,477	0.03%
2020/02/18	10	35.40	0	0.00	35.05	10	3,665	0.27%
2020/02/17	0	0.00	1	35.45	35.40	-1	4,009	-0.03%
2020/02/11	0	0.00	2	35.45	35.75	-2	4,316	-0.05%
2020/02/10	3	34.07	1	34.50	34.15	2	4,283	0.05%
2020/02/07	2	35.45	21	37.19	35.00	-19	4,237	-0.45%
2020/02/06	0	0.00	2	37.60	37.90	-2	4,138	-0.05%
2020/02/05	3	38.80	4	38.21	38.05	-1	4,120	-0.02%
2020/02/04	1	37.60	3	37.73	37.85	-2	4,018	-0.05%
2020/02/03	4	35.95	4	36.60	36.60	0	3,977	0.00%
2020/01/30	10	36.50	1	36.60	36.95	9	3,919	0.23%
2020/01/20	0	0.00	4	38.65	38.70	-4	3,834	-0.10%
2020/01/17	5	39.15	2	38.65	38.85	3	3,831	0.08%
2020/01/16	1	39.00	0	0.00	39.50	1	3,820	0.03%
2020/01/15	1	38.85	5	38.95	38.30	-4	3,794	-0.11%
2020/01/14	5	36.29	0	0.00	37.00	5	3,614	0.14%
2020/01/09	1	35.00	0	0.00	35.35	1	3,533	0.03%
2020/01/07	0	0.00	5	34.15	34.70	-5	3,479	-0.14%
2020/01/06	0	0.00	1	34.65	34.85	-1	3,475	-0.03%
2020/01/03	0	0.00	3	35.00	35.20	-3	3,476	-0.09%
2020/01/02	1	35.05	0	0.00	35.00	1	3,451	0.03%
2019/12/26	30	35.25	2	35.00	34.85	28	3,412	0.82%
2019/12/25	2	34.15	0	0.00	34.20	2	3,368	0.06%
2019/12/23	0	0.00	0	34.65	34.65	0	3,335	0.00%
2019/12/19	1	34.85	0	0.00	34.80	1	3,292	0.03%
2019/12/18	2	35.15	0	0.00	35.30	2	3,265	0.06%
2019/12/17	0	0.00	5	35.00	35.60	-5	3,230	-0.15%
2019/12/13	0	0.00	5	34.15	34.25	-5	3,132	-0.16%
2019/12/06	0	0.00	6	34.05	34.10	-6	3,029	-0.20%
2019/12/05	5	34.10	4	34.10	34.10	1	3,019	0.03%
2019/12/04	6	34.32	0	0.00	34.10	6	3,004	0.20%
2019/12/03	7	34.53	0	0.00	34.85	7	2,933	0.24%
2019/11/28	0	0.00	2	33.65	33.80	-2	2,771	-0.07%
2019/11/26	5	33.20	1	33.35	33.10	4	2,710	0.15%
2019/11/19	5	32.30	30	32.45	32.50	-25	2,265	-1.10%
2019/11/15	1	31.50	0	0.00	31.75	1	2,042	0.05%
2019/11/14	64	31.74	54	31.56	31.50	10	1,920	0.52%
2019/11/13	2	29.58	1	29.60	29.75	1	1,557	0.06%
2019/11/12	3	29.07	1	29.80	29.95	2	1,466	0.14%
2019/11/11	1	27.90	0	0.00	28.15	1	1,158	0.09%
2019/11/07	1	28.30	0	0.00	28.55	1	1,132	0.09%
2019/11/06	0	0.00	2	28.43	28.50	-2	1,111	-0.18%
2019/11/05	1	28.45	2	28.30	28.50	-1	1,084	-0.09%
2019/11/04	0	0.00	2	28.20	28.15	-2	1,073	-0.19%
2019/11/01	0	0.00	1	27.90	27.80	-1	1,058	-0.09%
2019/10/30	1	28.20	0	0.00	28.30	1	1,082	0.09%
2019/10/24	0	0.00	14	28.01	28.35	-14	1,124	-1.25%
2019/10/14	0	26.75	0	0.00	26.65	0	936	0.00%
2019/10/09	5	26.90	0	0.00	26.85	5	916	0.55%
2019/10/02	13	27.55	0	0.00	27.55	13	893	1.45%
2019/09/26	0	0.00	2	28.40	28.00	-2	846	-0.24%
2019/09/20	0	0.00	20	28.95	29.00	-20	849	-2.35%
2019/09/12	2	29.05	0	0.00	29.10	2	846	0.24%
2019/09/11	0	0.00	4	28.94	28.70	-4	840	-0.48%
2019/09/05	1	27.75	0	0.00	27.80	1	759	0.13%
2019/08/30	1	27.45	0	0.00	27.50	1	716	0.14%
2019/08/28	0	0.00	2	27.25	27.20	-2	697	-0.29%
2019/08/26	2	27.55	0	0.00	27.50	2	689	0.29%
2019/08/16	0	0.00	1	27.40	27.45	-1	681	-0.15%
2019/08/14	0	0.00	1	27.15	27.00	-1	685	-0.15%
2019/08/13	1	27.00	0	0.00	26.85	1	693	0.14%
2019/08/07	3	27.47	0	0.00	27.40	3	699	0.43%
2019/08/05	1	27.30	0	0.00	27.20	1	713	0.14%
2019/07/31	3	30.47	0	0.00	30.05	3	703	0.43%
2019/07/30	0	0.00	2	30.75	30.55	-2	674	-0.30%
2019/07/24	2	29.55	0	0.00	29.55	2	615	0.33%
2019/07/19	1	29.10	0	0.00	29.10	1	630	0.16%
2019/07/18	1	29.20	0	0.00	29.20	1	639	0.16%
2019/06/12	0	0.00	1	28.25	28.25	-1	1,076	-0.09%
2019/06/11	1	28.30	5	28.35	28.30	-4	1,087	-0.37%
2019/05/17	0	0.00	1	27.80	27.65	-1	1,259	-0.08%
2019/05/06	1	29.90	0	0.00	29.95	1	1,217	0.08%
2019/04/30	0	0.00	1	30.35	30.90	-1	1,192	-0.08%
2019/04/24	1	30.70	0	0.00	30.80	1	1,173	0.09%
2019/04/22	20	31.68	1	31.35	31.35	19	1,142	1.66%
2019/04/19	0	0.00	5	31.75	31.50	-5	1,111	-0.45%
2019/04/18	1	31.25	0	0.00	30.65	1	1,035	0.10%
2019/04/17	6	30.87	10	30.75	30.90	-4	1,002	-0.40%
2019/04/16	10	29.60	0	0.00	29.80	10	954	1.05%
2019/04/15	5	29.50	0	0.00	29.60	5	876	0.57%
2019/04/03	0	0.00	1	31.05	31.00	-1	751	-0.13%
2019/04/02	0	0.00	1	31.20	31.35	-1	741	-0.13%
2019/03/25	1	31.85	0	0.00	31.85	1	727	0.14%
2019/03/14	1	32.65	0	0.00	32.10	1	701	0.14%
2019/03/04	0	0.00	2	31.30	31.40	-2	742	-0.27%
2019/02/22	3	31.40	0	0.00	31.30	3	733	0.41%
2019/02/21	2	31.38	0	0.00	31.55	2	734	0.27%
2019/02/18	0	0.00	3	30.95	31.10	-3	647	-0.46%
2019/02/12	2	30.10	0	0.00	30.05	2	634	0.32%
2018/12/27	0	0.00	7	30.20	29.95	-7	911	-0.77%
2018/11/07	2	27.15	2	27.38	27.50	0	1,461	0.00%
2018/11/06	0	0.00	2	27.30	27.10	-2	1,472	-0.14%
2018/11/05	3	27.33	0	0.00	27.05	3	1,469	0.20%
2018/11/01	2	26.70	2	26.75	27.25	0	1,433	0.00%
2018/10/31	1	26.55	1	26.65	26.60	0	1,424	0.00%
2018/10/23	5	28.30	0	0.00	28.10	5	1,510	0.33%
2018/10/16	2	28.20	2	28.35	28.10	0	1,497	0.00%
2018/10/03	0	0.00	3	31.90	31.75	-3	1,436	-0.21%
2018/10/01	6	31.90	0	0.00	31.95	6	1,416	0.42%
2018/09/28	0	0.00	1	31.40	31.20	-1	1,416	-0.07%
2018/09/27	1	31.15	0	0.00	31.30	1	1,414	0.07%
2018/09/25	2	31.15	2	31.18	31.20	0	1,437	0.00%
2018/09/20	1	30.25	3	30.27	30.25	-2	1,482	-0.13%
2018/09/19	2	30.50	0	0.00	30.40	2	1,524	0.13%
2018/09/18	0	0.00	2	30.50	30.40	-2	1,559	-0.13%
2018/09/14	2	30.50	0	0.00	30.40	2	1,597	0.13%
2018/09/04	0	0.00	3	31.60	31.50	-3	1,607	-0.19%
2018/09/03	0	0.00	1	31.70	31.50	-1	1,602	-0.06%
2018/08/31	1	31.40	0	0.00	31.80	1	1,590	0.06%
2018/08/30	0	0.00	4	31.66	31.80	-4	1,574	-0.25%
2018/08/29	1	30.75	0	0.00	31.00	1	1,548	0.06%
2018/08/28	15	31.15	3	31.18	31.10	12	1,543	0.78%
2018/08/27	1	31.10	1	30.50	31.20	0	1,500	0.00%
2018/08/24	3	31.50	6	32.24	31.50	-3	1,371	-0.22%
2018/08/14	0	0.00	1	36.30	35.80	-1	1,234	-0.08%
2018/06/25	0	0.00	1	40.60	41.00	-1	987	-0.10%
2018/06/22	6	41.17	5	42.10	40.50	1	967	0.10%
2018/06/06	0	0.00	10	41.55	41.65	-10	933	-1.07%
2018/06/04	10	41.20	0	0.00	41.10	10	921	1.09%
2018/06/01	5	40.70	0	0.00	40.60	5	922	0.54%
2018/05/17	1	39.50	0	0.00	39.50	1	1,156	0.09%
2018/05/10	10	40.80	0	0.00	40.45	10	1,236	0.81%
2018/04/09	0	0.00	20	44.40	44.40	-20	1,355	-1.48%
2018/04/03	0	0.00	20	44.30	44.60	-20	1,358	-1.47%
2018/03/02	40	47.40	4	47.20	47.55	36	1,589	2.27%
2018/02/23	0	0.00	5	46.20	45.80	-5	1,542	-0.32%
2018/02/22	0	0.00	9	46.10	46.10	-9	1,568	-0.57%
2018/02/07	1	45.30	0	0.00	45.05	1	1,675	0.06%
2018/02/06	0	0.00	1	44.05	44.95	-1	1,732	-0.06%
2018/02/01	0	0.00	3	46.10	45.80	-3	1,866	-0.16%
2018/01/31	4	45.93	0	0.00	45.80	4	1,988	0.20%
2018/01/18	0	0.00	1	45.70	45.45	-1	2,511	-0.04%
2018/01/17	1	45.30	0	0.00	45.30	1	2,527	0.04%