台揚 (2314)-康和-板橋券商分點個股進出

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

台揚

(2314)

股價
30.95
漲跌
--
漲幅
0.00%
成交量
419張
產業
上市通信網路類股
640人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台揚 (2314)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
2024/04/26	1	30.15	0	0.00	30.25	1	1,190	0.08%
2024/04/08	0	0.00	1	33.60	33.70	-1	1,129	-0.09%
2024/04/02	0	0.00	0.4	33.90	33.35	-0.4	1,135	-0.04%
2024/04/01	0	0.00	1.1	33.58	33.65	-1.1	1,160	-0.09%
2024/03/29	1	34.60	1	34.40	34.20	0	1,165	0.00%
2024/03/28	4.5	34.46	4	34.45	34.85	0.5	1,137	0.05%
2024/03/27	3	33.60	0	34.60	33.60	3	1,080	0.28%
2024/03/26	0	0.00	1	33.15	32.60	-1	1,091	-0.09%
2024/03/25	0.4	33.20	0	0.00	33.35	0.4	1,135	0.04%
2024/03/22	2.5	33.71	0	0.00	33.80	2.5	1,132	0.22%
2024/03/20	0	0.00	1	32.10	32.10	-1	1,144	-0.09%
2024/03/18	2	33.20	0	0.00	32.85	2	1,166	0.17%
2024/03/14	0	0.00	1	33.00	32.80	-1	1,263	-0.08%
2024/03/07	0	0.00	14	33.10	33.10	-14	1,589	-0.88%
2024/03/06	10	35.10	1	34.25	34.20	9	1,582	0.57%
2024/03/04	2	33.93	0	0.00	35.00	2	1,574	0.13%
2024/02/22	1	33.55	0	0.00	33.35	1	1,578	0.06%
2024/02/19	0	0.00	6	33.95	33.90	-6	1,650	-0.36%
2024/02/16	0	0.00	0	33.00	33.70	0	1,657	0.00%
2024/02/15	1	32.00	0	0.00	32.90	1	1,648	0.06%
2024/02/01	1	33.05	0	0.00	33.05	1	1,624	0.06%
2024/01/31	0	0.00	0.3	33.40	33.30	-0.3	1,612	-0.02%
2024/01/30	5	33.70	0	0.00	33.60	5	1,606	0.31%
2024/01/26	0.5	35.17	0	0.00	34.35	0.5	1,586	0.03%
2024/01/24	1	35.50	0	0.00	35.40	1	1,553	0.06%
2024/01/19	0	0.00	3	35.40	35.35	-3	1,540	-0.19%
2024/01/17	0.5	35.45	0	0.00	35.35	0.5	1,536	0.03%
2024/01/11	0.8	35.75	6	35.55	35.60	-5.2	1,530	-0.34%
2024/01/08	0	0.00	0	36.85	36.40	0	1,517	0.00%
2024/01/05	1.1	36.76	0	0.00	36.90	1.1	1,518	0.07%
2024/01/03	0	0.00	2	37.45	37.40	-2	1,520	-0.13%
2024/01/02	4	37.88	0	0.00	37.90	4	1,524	0.26%
2023/12/28	0	0.00	1.1	37.66	37.40	-1.1	1,536	-0.07%
2023/12/27	0	0.00	2.3	37.71	38.35	-2.3	1,538	-0.15%
2023/12/26	0.4	36.85	0	0.00	37.40	0.4	1,541	0.02%
2023/12/25	5	36.57	0	0.00	36.55	5	1,527	0.33%
2023/12/22	5	36.70	1	36.60	36.55	4	1,519	0.26%
2023/12/21	0	0.00	2	36.55	36.30	-2	1,504	-0.13%
2023/12/20	0	0.00	4.2	36.92	36.90	-4.2	1,475	-0.28%
2023/12/19	2	37.35	0	0.00	37.55	2	1,417	0.14%
2023/12/18	1	37.55	3	37.38	37.20	-2	1,412	-0.14%
2023/12/15	20	38.00	2.6	38.19	37.90	17.4	1,396	1.24%
2023/12/14	0	0.00	0.2	39.25	38.75	-0.2	1,367	-0.01%
2023/12/13	1.2	39.43	0.2	39.51	39.20	1	1,353	0.07%
2023/12/12	2.2	39.08	0	0.00	38.90	2.2	1,379	0.16%
2023/12/11	5	40.18	0	0.00	39.80	5	1,352	0.37%
2023/12/08	7	41.69	8	42.38	41.65	-1	1,286	-0.08%
2023/12/07	1	39.70	37	41.05	41.40	-36	1,114	-3.23%
2023/12/05	0	0.00	2	37.90	37.90	-2	921	-0.22%
2023/12/01	1	37.00	0	0.00	37.00	1	914	0.11%
2023/11/27	2	36.80	0	0.00	36.75	2	888	0.23%
2023/11/22	10	37.40	3	37.43	37.45	7	873	0.80%
2023/11/21	1	38.05	8.6	37.83	37.60	-7.6	868	-0.88%
2023/11/20	3.6	36.78	0	0.00	38.40	3.6	848	0.43%
2023/11/14	0	0.00	1	35.90	35.60	-1	787	-0.13%
2023/11/09	0	0.00	2	36.00	36.05	-2	808	-0.25%
2023/11/08	0	0.00	1	36.40	36.35	-1	820	-0.12%
2023/11/07	0	0.00	1	36.50	36.60	-1	822	-0.12%
2023/11/06	0	0.00	0.4	38.85	36.05	-0.4	834	-0.05%
2023/11/02	0.4	35.71	0	36.05	35.45	0.4	829	0.05%
2023/11/01	2	35.50	0	0.00	35.25	2	832	0.24%
2023/10/31	1	36.50	0.3	36.67	35.75	0.7	826	0.08%
2023/10/30	0.3	36.50	0	0.00	36.70	0.3	819	0.04%
2023/10/27	0	35.80	0	0.00	35.45	0	815	0.00%
2023/10/25	2	36.13	0	0.00	36.00	2	838	0.24%
2023/10/18	2	36.05	0	0.00	35.80	2	860	0.23%
2023/10/17	7	36.56	0	0.00	36.25	7	866	0.81%
2023/10/06	1	38.60	0	42.85	38.40	1	1,109	0.09%
2023/10/05	0	0.00	0.2	39.83	39.00	-0.2	1,116	-0.02%
2023/10/04	0.2	39.45	0	0.00	39.35	0.2	1,108	0.02%
2023/10/03	10	39.00	0	39.35	39.25	10	1,098	0.91%
2023/10/02	2	39.98	1	40.30	40.20	1	1,084	0.09%
2023/09/28	10	37.68	0	0.00	37.60	10	1,059	0.94%
2023/09/27	0	0.00	0.2	37.90	37.65	-0.2	1,067	-0.02%
2023/09/26	0	0.00	1.8	38.31	38.05	-1.8	1,075	-0.17%
2023/09/25	0	0.00	1	38.85	38.60	-1	1,086	-0.10%
2023/09/22	0.9	38.70	1	38.50	38.90	-0.1	1,086	-0.01%
2023/09/20	0.2	38.80	0.5	39.34	39.00	-0.3	1,097	-0.03%
2023/09/19	0.6	39.30	0	39.60	39.50	0.5	1,115	0.05%
2023/09/18	0	0.00	0.1	39.45	39.15	-0.1	1,113	-0.01%
2023/09/15	2.1	39.67	4.1	40.24	39.50	-2	1,114	-0.18%
2023/09/14	2.1	38.38	0	0.00	38.35	2.1	1,070	0.20%
2023/09/12	2	36.10	0	0.00	35.85	2	1,074	0.19%
2023/09/11	5	36.30	0	36.55	35.70	5	1,109	0.45%
2023/09/07	2	38.60	0	0.00	38.20	2	1,119	0.18%
2023/09/06	1	39.05	0	0.00	39.10	1	1,136	0.09%
2023/08/28	8	39.05	0	0.00	38.55	8	1,176	0.68%
2023/08/24	1	40.40	6	39.78	39.90	-5	1,173	-0.43%
2023/08/18	1	39.10	0	0.00	38.35	1	1,222	0.08%
2023/08/17	1	38.90	0	0.00	39.10	1	1,253	0.08%
2023/08/15	0	0.00	1	39.35	39.30	-1	1,253	-0.08%
2023/08/11	1	41.70	0	0.00	41.55	1	1,259	0.08%
2023/08/08	0	0.00	0	44.00	43.30	0	1,269	0.00%
2023/07/31	1	45.70	2	44.50	44.60	-1	1,398	-0.07%
2023/07/28	4	44.05	0	0.00	43.95	4	1,454	0.27%
2023/07/27	0	0.00	0.4	44.26	44.05	-0.4	1,469	-0.03%
2023/07/24	0.4	45.35	0	0.00	45.35	0.4	1,578	0.02%
2023/07/18	3	46.00	1	46.70	45.50	2	1,794	0.11%
2023/07/17	1	46.80	1	48.00	48.05	0	1,908	0.00%
2023/07/14	0	0.00	21	45.60	45.65	-21	2,018	-1.04%
2023/07/07	1	43.75	0	0.00	43.50	1	2,352	0.04%
2023/07/05	20	44.25	0	0.00	44.20	20	2,377	0.84%
2023/07/03	0	0.00	0.1	44.73	44.50	-0.1	2,370	0.00%
2023/06/28	0	0.00	0.9	45.50	44.90	-0.9	2,359	-0.04%
2023/06/27	1	45.05	0	0.00	45.35	1	2,362	0.04%
2023/06/20	0	0.00	0	45.00	44.40	0	2,347	0.00%
2023/06/15	0	0.00	0.1	45.70	44.95	-0.1	2,340	0.00%
2023/06/14	0.1	46.65	0.5	46.53	45.85	-0.4	2,307	-0.02%
2023/06/12	0.3	45.90	0	0.00	47.00	0.3	2,292	0.01%
2023/06/06	0	0.00	0	46.35	45.70	0	2,331	0.00%
2023/06/05	1	46.60	0.1	46.80	46.55	0.9	2,362	0.04%
2023/06/01	0.2	46.60	1	46.85	46.80	-0.8	2,395	-0.03%
2023/05/29	1.2	45.50	0	0.00	46.15	1.2	2,407	0.05%
2023/05/24	0	0.00	0.1	47.86	46.65	-0.1	2,414	0.00%
2023/05/23	0	0.00	10	48.55	48.60	-10	2,404	-0.42%
2023/05/22	1.1	47.36	5	47.43	47.80	-3.9	2,423	-0.16%
2023/05/19	0	0.00	0.5	46.50	46.15	-0.5	2,435	-0.02%
2023/05/18	0	0.00	0.4	47.06	46.50	-0.4	2,446	-0.02%
2023/05/12	1	47.40	0	0.00	48.60	1	2,602	0.04%
2023/05/11	1	47.40	0	0.00	47.80	1	2,606	0.04%
2023/05/08	0.8	48.45	0	0.00	49.45	0.8	2,596	0.03%
2023/05/05	1	48.63	0	0.00	48.50	1	2,583	0.04%
2023/04/28	0	0.00	0.1	47.90	47.45	-0.1	2,512	-0.01%
2023/04/27	0.1	44.30	1	46.50	45.90	-0.9	2,456	-0.03%
2023/04/26	15	43.47	0	49.00	44.10	15	2,409	0.62%
2023/04/25	1	46.40	0	0.00	45.20	1	2,370	0.04%
2023/04/24	0	0.00	1	48.20	46.80	-1	2,330	-0.04%
2023/04/21	1	45.20	1.8	45.92	44.85	-0.8	2,259	-0.03%
2023/04/20	2.3	48.95	2	47.93	47.50	0.3	2,156	0.01%
2023/04/19	6.9	52.09	2.4	51.69	51.80	4.5	1,987	0.23%
2023/04/18	2.7	47.41	11	51.10	51.10	-8.3	1,753	-0.47%
2023/04/17	1.2	45.71	0	0.00	46.50	1.2	1,518	0.08%
2023/04/14	0	0.00	5	43.10	43.90	-5	1,407	-0.36%
2023/04/12	0	0.00	2	41.30	41.30	-2	1,334	-0.15%
2023/04/10	5	41.50	0	0.00	41.50	5	1,314	0.38%
2023/03/31	0	0.00	1	42.85	42.80	-1	1,283	-0.08%
2023/03/28	0	0.00	10	42.15	42.15	-10	1,283	-0.78%
2023/03/27	0	0.00	3	43.32	43.15	-3	1,272	-0.24%
2023/03/24	0	0.00	1	43.70	43.70	-1	1,271	-0.08%
2023/03/22	16	43.49	0	0.00	43.00	16	1,263	1.27%
2023/03/21	35	42.99	0	0.00	43.30	35	1,262	2.77%
2023/03/16	5	43.47	1	42.45	42.10	4	1,261	0.32%
2023/03/15	5	44.00	0	0.00	43.55	5	1,265	0.40%
2023/03/13	2	45.27	1	43.80	44.55	1	1,305	0.08%
2023/03/10	1	44.85	0	0.00	44.75	1	1,329	0.08%
2023/03/09	3	46.13	3.5	46.38	46.05	-0.5	1,353	-0.04%
2023/03/08	4	46.05	1	46.20	46.70	3	1,413	0.21%
2023/03/07	0	0.00	0.5	45.52	45.60	-0.5	1,441	-0.04%
2023/03/06	1	44.35	1	45.70	45.75	0	1,433	0.00%
2023/03/02	0	0.00	1	44.55	44.55	-1	1,407	-0.07%
2023/03/01	1	44.75	3	44.68	44.70	-2	1,400	-0.14%
2023/02/24	1	43.90	0.1	44.60	43.90	0.9	1,393	0.06%
2023/02/23	1.1	44.91	1	44.70	44.70	0.1	1,379	0.01%
2023/02/22	2	44.35	2	44.50	44.40	0	1,382	0.00%
2023/02/21	0	0.00	7	45.75	45.75	-7	1,368	-0.51%
2023/02/20	53	46.11	40	46.05	46.00	13	1,346	0.97%
2023/02/17	1	43.50	1	44.60	44.80	0	1,324	0.00%
2023/02/16	8	43.79	0	0.00	43.80	8	1,325	0.60%
2023/02/15	1	43.20	0	0.00	43.10	1	1,353	0.07%
2023/02/13	37	44.89	2	43.68	45.20	35	1,287	2.72%
2023/02/09	0	0.00	0	42.50	42.05	0	1,188	0.00%
2023/02/08	0	0.00	15	42.87	42.85	-15	1,178	-1.27%
2023/02/07	0	0.00	1	41.60	41.80	-1	1,162	-0.09%
2023/02/03	0	0.00	0	42.65	42.50	0	1,150	0.00%
2023/02/02	0	41.70	3	42.95	43.55	-3	1,129	-0.27%
2023/02/01	0	40.35	0	0.00	40.50	0	1,065	0.00%
2023/01/31	0	0.00	6	39.99	40.10	-6	1,065	-0.56%
2023/01/12	0	0.00	0.2	39.17	38.65	-0.2	1,087	-0.02%
2023/01/10	0.4	40.05	1.2	40.29	39.90	-0.8	1,107	-0.07%
2023/01/05	0.2	40.55	0	0.00	39.65	0.2	1,176	0.02%
2023/01/04	1	39.45	0	0.00	39.65	1	1,186	0.08%
2023/01/03	0	0.00	0	39.00	39.00	0	1,193	0.00%
2022/12/23	0	0.00	5	38.10	38.25	-5	1,247	-0.40%
2022/12/21	1	38.20	0	0.00	38.10	1	1,288	0.08%
2022/12/20	0	0.00	0	39.40	38.20	0	1,305	0.00%
2022/12/16	0	40.30	0	0.00	39.90	0	1,347	0.00%
2022/12/15	1	41.00	0	0.00	40.85	1	1,363	0.07%
2022/12/09	1	41.50	0	0.00	40.85	1	1,434	0.07%
2022/12/08	1	40.60	1	41.45	41.60	0	1,443	0.00%
2022/12/07	1	42.10	1	40.65	41.00	0	1,457	0.00%
2022/12/06	1	43.05	0	0.00	42.30	1	1,447	0.07%
2022/12/05	3	42.80	2	42.70	43.40	1	1,436	0.07%
2022/12/02	6	42.70	0	0.00	43.20	6	1,419	0.42%
2022/12/01	0	0.00	24	41.99	41.70	-24	1,386	-1.73%
2022/11/30	5	42.70	3	42.45	42.70	2	1,371	0.15%
2022/11/29	5	39.39	0	0.00	41.15	5	1,315	0.38%
2022/11/28	0	0.00	1	37.40	37.45	-1	1,349	-0.07%
2022/11/25	0	0.00	0.2	37.98	36.90	-0.2	1,371	-0.01%
2022/11/24	0.1	37.80	1	37.70	38.10	-0.9	1,392	-0.06%
2022/11/23	0.1	37.65	0	0.00	37.10	0.1	1,429	0.00%
2022/11/22	2	37.15	0	0.00	37.30	2	1,443	0.14%
2022/11/18	1	38.55	0	0.00	38.05	1	1,474	0.07%
2022/11/17	10	38.60	0	0.00	38.95	10	1,479	0.68%
2022/11/16	0	0.00	0	39.60	38.30	0	1,530	0.00%
2022/11/15	0	0.00	2	38.35	39.20	-2	1,586	-0.13%
2022/11/14	0	36.15	0	0.00	37.70	0	1,669	0.00%
2022/11/11	2	36.50	0	0.00	35.90	2	1,721	0.12%
2022/11/09	0	0.00	1	38.10	38.05	-1	2,017	-0.05%
2022/11/07	0	0.00	0.3	38.90	37.40	-0.3	2,308	-0.01%
2022/11/03	0.3	36.70	2	36.55	37.00	-1.7	3,186	-0.05%
2022/10/28	0	0.00	0	34.75	33.85	0	3,791	0.00%
2022/10/27	0	0.00	0	35.05	34.80	0	4,045	0.00%
2022/10/25	5	34.00	0.3	34.13	33.65	4.7	4,357	0.11%
2022/10/24	0.3	35.30	0	0.00	34.80	0.3	4,383	0.01%
2022/10/20	0	0.00	15	35.40	35.75	-15	4,723	-0.32%
2022/10/19	0	0.00	10	37.00	36.40	-10	4,786	-0.21%
2022/10/18	26	37.22	0	0.00	36.45	26	4,807	0.54%
2022/10/13	10	37.10	1	35.75	33.90	9	4,988	0.18%
2022/10/11	0	0.00	5	38.80	38.15	-5	5,058	-0.10%
2022/10/07	5	40.90	0	0.00	40.80	5	5,166	0.10%
2022/10/04	0	0.00	2	38.75	39.95	-2	5,673	-0.04%
2022/10/03	1	38.80	0	0.00	38.40	1	5,748	0.02%
2022/09/30	0	0.00	3	36.50	38.65	-3	5,844	-0.05%
2022/09/29	1	38.30	0	0.00	38.40	1	5,923	0.02%
2022/09/27	15	41.00	3.2	39.59	41.00	11.8	6,068	0.19%
2022/09/26	1	40.00	0	0.00	39.80	1	6,150	0.02%
2022/09/23	0	0.00	0.1	44.35	42.70	-0.1	6,180	0.00%
2022/09/22	0.1	44.70	0	0.00	44.40	0.1	6,199	0.00%
2022/09/21	2	43.98	0	0.00	43.45	2	6,218	0.03%
2022/09/20	3	45.43	0	0.00	45.20	3	6,241	0.05%
2022/09/19	0	0.00	4.7	45.62	45.10	-4.7	6,284	-0.07%
2022/09/16	1	46.55	0.3	46.95	46.50	0.7	6,299	0.01%
2022/09/13	1	49.40	0	0.00	49.55	1	6,343	0.02%
2022/09/12	0.2	49.80	1	50.10	50.10	-0.8	6,391	-0.01%
2022/09/06	0	0.00	0	51.20	49.20	0	6,630	0.00%
2022/09/05	1	52.10	3	51.58	51.00	-2	6,817	-0.03%
2022/09/02	3.5	52.24	8.3	53.24	52.40	-4.8	6,815	-0.07%
2022/09/01	1	51.10	0	0.00	50.40	1	6,773	0.01%
2022/08/31	0	0.00	1	51.30	51.60	-1	6,771	-0.01%
2022/08/30	1.3	50.63	4	50.40	51.20	-2.7	6,791	-0.04%
2022/08/29	1	48.80	0	0.00	48.85	1	6,821	0.01%
2022/08/26	1	50.00	3	50.17	49.95	-2	6,899	-0.03%
2022/08/25	0	0.00	2	49.88	49.90	-2	7,080	-0.03%
2022/08/24	1	49.75	0	0.00	49.00	1	7,500	0.01%
2022/08/23	1	49.30	1	50.10	49.00	0	8,012	0.00%
2022/08/22	3	49.62	6	49.15	49.05	-3	8,025	-0.04%
2022/08/19	10.3	51.52	6	51.88	51.20	4.3	7,992	0.05%
2022/08/18	1	51.50	1	51.90	51.50	0	7,962	0.00%
2022/08/17	2	50.60	1.5	51.80	51.50	0.5	8,485	0.01%
2022/08/16	7	52.03	8.1	53.10	51.10	-1.1	8,525	-0.01%
2022/08/15	3.1	50.50	4	51.23	50.40	-0.9	8,271	-0.01%
2022/08/12	4	49.04	6	48.63	48.70	-2	8,128	-0.02%
2022/08/11	8	52.03	27	52.29	51.60	-19	7,967	-0.24%
2022/08/10	58.5	52.30	33	52.22	51.40	25.5	7,773	0.33%
2022/08/09	8	49.15	8	49.63	51.50	0	7,113	0.00%
2022/08/08	2	46.88	7	47.31	46.90	-5	6,810	-0.07%
2022/08/05	5	44.92	1	45.00	45.30	4	6,640	0.06%
2022/08/04	3	44.35	1	44.70	44.10	2	6,597	0.03%
2022/08/03	7	46.19	9	46.24	45.00	-2	6,519	-0.03%
2022/08/02	7	46.35	15	46.00	46.00	-8	6,271	-0.13%
2022/08/01	10	44.69	6	45.88	46.50	4	6,076	0.07%
2022/07/29	9	44.41	5	44.36	44.35	4	5,961	0.07%
2022/07/28	19	44.75	16	44.09	43.90	3	5,936	0.05%
2022/07/27	16	46.17	27	45.96	45.30	-11	5,858	-0.19%
2022/07/26	2	45.15	0.2	45.15	43.60	1.8	5,595	0.03%
2022/07/22	1.2	45.96	2.2	47.26	45.20	-1	5,515	-0.02%
2022/07/21	2	46.80	0	46.65	46.35	2	5,430	0.04%
2022/07/20	0	0.00	1	46.10	45.00	-1	5,356	-0.02%
2022/07/18	0	0.00	1	45.50	45.25	-1	5,298	-0.02%
2022/07/15	3	44.98	2	45.50	44.90	1	5,258	0.02%
2022/07/14	10.3	43.64	14	42.94	45.15	-3.7	5,183	-0.07%
2022/07/13	0	0.00	11	42.33	42.65	-11	4,981	-0.22%
2022/07/12	12	39.27	0	0.00	38.80	12	4,835	0.25%
2022/07/11	1	44.75	1	43.25	43.10	0	4,733	0.00%
2022/07/08	1	44.80	1	44.12	44.25	0	4,659	0.00%
2022/07/07	3	43.34	1	43.70	43.45	2	4,569	0.04%
2022/07/05	0	0.00	1	44.61	44.95	-1	4,485	-0.02%
2022/07/04	7	46.99	7	46.91	46.30	0	4,428	0.00%
2022/07/01	6	53.25	1	53.16	49.75	5	4,379	0.11%
2022/06/30	0.1	54.90	0.4	54.64	55.20	-0.3	4,355	-0.01%
2022/06/29	0	55.80	0.2	55.66	55.20	-0.2	4,360	0.00%
2022/06/28	1	55.10	0.1	56.23	55.20	0.9	4,408	0.02%
2022/06/27	10.8	57.60	0	0.00	56.60	10.8	4,423	0.24%
2022/06/24	0.5	54.60	0	0.00	55.00	0.5	4,505	0.01%
2022/06/22	0	0.00	4.1	55.35	54.60	-4.1	4,838	-0.08%
2022/06/21	3	55.70	0	0.00	56.90	3	4,951	0.06%
2022/06/20	1	56.60	0	59.00	54.70	1	4,925	0.02%
2022/06/17	3.5	57.97	1.1	58.37	58.00	2.4	4,884	0.05%
2022/06/16	1.1	60.73	3.8	61.95	59.80	-2.7	4,884	-0.06%
2022/06/15	10	60.86	16.4	61.67	61.00	-6.4	4,858	-0.13%
2022/06/14	7.2	60.32	6	60.55	60.80	1.2	4,734	0.03%
2022/06/13	1	58.70	0	0.00	58.30	1	4,530	0.02%
2022/06/09	11	60.15	0	0.00	60.20	11	4,472	0.25%
2022/06/08	1	61.30	0	0.00	61.00	1	4,472	0.02%
2022/06/06	1	61.10	3	61.80	61.00	-2	4,381	-0.05%
2022/06/02	10	64.03	5	65.76	63.30	5	4,308	0.12%
2022/06/01	19	64.33	12	64.93	64.00	7	4,144	0.17%
2022/05/31	25	62.74	21.3	63.22	62.40	3.7	3,747	0.10%
2022/05/30	7	59.51	4	59.93	59.00	3	3,289	0.09%
2022/05/26	3	58.20	2	59.10	57.90	1	3,325	0.03%
2022/05/25	8	59.00	8.4	58.77	58.60	-0.4	3,260	-0.01%
2022/05/24	0	0.00	1	57.80	59.40	-1	2,709	-0.04%
2022/05/23	1	54.20	0	0.00	54.00	1	2,599	0.04%
2022/05/20	3	55.20	2.4	55.69	54.60	0.6	2,635	0.02%
2022/05/19	2	55.30	0	0.00	55.40	2	2,642	0.08%
2022/05/18	0.6	56.66	20	57.03	57.00	-19.4	2,675	-0.73%
2022/05/17	0	0.00	1	55.30	57.50	-1	2,727	-0.04%
2022/05/13	0	0.00	13	53.92	54.00	-13	2,740	-0.47%
2022/05/11	1	53.80	0	0.00	54.00	1	2,769	0.04%
2022/05/06	0.1	56.40	1	56.20	57.10	-0.9	2,797	-0.03%
2022/05/05	0.4	57.00	0	0.00	57.80	0.4	2,814	0.01%
2022/05/04	1	57.70	0	0.00	56.10	1	2,853	0.04%
2022/04/25	1	57.00	1	56.80	56.90	0	2,909	0.00%
2022/04/22	1	59.60	0	0.00	59.20	1	2,906	0.03%
2022/04/21	1	60.50	4	60.15	60.00	-3	2,916	-0.10%
2022/04/20	3	60.93	2	57.90	61.20	1	2,897	0.03%
2022/04/19	0	0.00	1	57.40	57.00	-1	2,880	-0.03%
2022/04/18	3	57.57	0	0.00	56.80	3	2,884	0.10%
2022/04/14	1	59.90	6	59.90	59.90	-5	2,893	-0.17%
2022/04/12	0	0.00	0	66.00	59.70	0	2,910	0.00%
2022/04/11	4	64.45	6.9	62.65	61.00	-2.9	2,906	-0.10%
2022/04/08	3	66.43	0	0.00	66.30	3	2,886	0.10%
2022/04/07	1.2	67.49	3	68.00	67.10	-1.8	2,887	-0.06%
2022/04/01	0	0.00	40	67.91	67.30	-40	2,846	-1.41%
2022/03/31	11.9	65.81	6	66.37	69.00	5.9	2,846	0.21%
2022/03/30	37	67.19	1	67.40	66.60	36	2,779	1.30%
2022/03/29	13.6	66.68	21	68.32	68.00	-7.4	2,737	-0.27%
2022/03/28	10	68.72	12	67.43	67.40	-2	2,626	-0.08%
2022/03/25	20	66.85	9	69.39	70.50	11	2,535	0.43%
2022/03/24	2.4	62.01	7	62.11	64.10	-4.6	2,356	-0.20%
2022/03/21	1	58.10	3	59.03	57.70	-2	2,291	-0.09%
2022/03/18	3.7	57.26	6	58.15	58.90	-2.3	2,301	-0.10%
2022/03/16	0.2	52.85	0	0.00	52.40	0.2	2,306	0.01%
2022/03/15	0	0.00	0.9	54.72	52.90	-0.9	2,347	-0.04%
2022/03/14	5	56.00	0	0.00	55.80	5	2,364	0.21%
2022/03/11	1.5	57.70	0	0.00	56.80	1.5	2,402	0.06%
2022/03/10	0.3	56.83	0	57.80	57.60	0.3	2,402	0.01%
2022/03/09	0	0.00	1	54.50	54.40	-1	2,415	-0.04%
2022/03/08	1	56.10	0	0.00	54.20	1	2,501	0.04%
2022/03/07	5	55.00	0	0.00	55.00	5	2,598	0.19%
2022/03/03	0	0.00	18	61.69	60.70	-18	2,675	-0.67%
2022/03/02	18	61.55	4.7	61.65	62.80	13.3	2,699	0.49%
2022/03/01	2.1	58.15	0	0.00	60.50	2.1	2,682	0.08%
2022/02/25	1.6	55.55	0	0.00	55.00	1.6	2,718	0.06%
2022/02/24	5	54.90	3	54.60	53.40	2	2,782	0.07%
2022/02/22	0	0.00	0	58.70	56.60	0	2,874	0.00%
2022/02/21	1	59.00	0.5	59.20	58.80	0.5	3,043	0.02%
2022/02/18	0.1	59.10	0.1	59.20	59.80	0	3,324	0.00%
2022/02/17	0	0.00	0.3	58.50	58.40	-0.3	3,740	-0.01%
2022/02/16	0.3	61.00	0	0.00	60.40	0.3	3,954	0.01%
2022/02/15	0	0.00	0.1	61.15	60.50	-0.1	4,095	0.00%
2022/02/14	1	60.70	0.7	61.00	60.00	0.3	4,309	0.01%
2022/02/11	1.8	63.76	0	64.60	64.00	1.8	4,352	0.04%
2022/02/10	1	64.30	0.1	66.80	64.20	0.9	4,447	0.02%
2022/02/09	0	0.00	1.1	67.93	67.10	-1.1	4,654	-0.02%
2022/02/08	0	63.40	1	65.40	65.50	-1	4,953	-0.02%
2022/02/07	0.9	62.60	1	61.50	63.10	-0.1	5,128	0.00%
2022/01/26	1.2	60.55	0.3	60.09	60.50	0.9	5,160	0.02%
2022/01/25	0.3	65.93	2	64.00	64.00	-1.7	5,268	-0.03%
2022/01/24	0	0.00	0.1	65.50	65.10	-0.1	5,382	0.00%
2022/01/21	0	0.00	2	68.15	67.50	-2	5,465	-0.04%
2022/01/20	1.1	68.69	0	0.00	68.80	1.1	5,582	0.02%
2022/01/19	0	0.00	0.6	69.36	68.30	-0.6	5,807	-0.01%
2022/01/18	4.3	70.22	2.1	71.37	69.40	2.2	6,106	0.04%
2022/01/17	0.2	67.20	0.2	67.70	68.00	0	6,195	0.00%
2022/01/14	0.9	67.40	3	67.20	67.90	-2.1	6,285	-0.03%
2022/01/13	0.1	68.90	0	0.00	68.40	0.1	6,345	0.00%
2022/01/12	0	0.00	1	68.50	68.60	-1	6,368	-0.02%
2022/01/11	0.5	69.50	0	0.00	69.90	0.5	6,406	0.01%
2022/01/10	0	0.00	1	71.10	70.00	-1	6,445	-0.02%
2022/01/07	6	73.13	0.1	72.40	71.60	5.9	6,482	0.09%
2022/01/06	1	73.80	2	73.60	73.50	-1	6,535	-0.02%
2022/01/05	0	0.00	0.1	76.60	75.50	-0.1	6,642	0.00%
2022/01/04	0	0.00	2	77.50	77.00	-2	6,699	-0.03%
2022/01/03	2	77.05	1	77.70	76.60	1	6,756	0.01%
2021/12/30	1.7	78.70	1	75.80	79.70	0.7	6,857	0.01%
2021/12/27	1	75.00	13	74.27	75.60	-12	7,377	-0.16%
2021/12/23	15	74.27	5	73.76	74.30	10	7,792	0.13%
2021/12/21	0	0.00	1.3	71.30	71.90	-1.3	8,098	-0.02%
2021/12/20	1	71.80	0	73.30	71.60	1	8,336	0.01%
2021/12/17	3.3	76.05	6.8	76.32	75.00	-3.5	8,634	-0.04%
2021/12/16	3	77.10	0	0.00	77.80	3	8,969	0.03%
2021/12/15	6	77.08	2	77.10	77.00	4	9,349	0.04%
2021/12/14	6	78.45	1	77.80	78.30	5	9,677	0.05%
2021/12/13	5.6	80.79	1	81.60	80.70	4.6	9,673	0.05%
2021/12/09	6.3	81.05	5	81.78	80.10	1.3	9,649	0.01%
2021/12/08	5	79.70	3	80.37	80.30	2	9,634	0.02%
2021/12/07	3	79.63	2	79.40	79.30	1	9,649	0.01%
2021/12/06	0	0.00	1	78.20	77.60	-1	9,680	-0.01%
2021/12/03	4	78.75	1	78.60	78.20	3	9,742	0.03%
2021/12/02	1	78.80	3.9	77.69	77.00	-2.9	9,777	-0.03%
2021/12/01	3.9	77.30	1	76.52	80.40	2.8	9,784	0.03%
2021/11/30	3	81.50	2	82.22	80.90	1	9,731	0.01%
2021/11/29	2	79.60	1	82.50	81.50	1	9,750	0.01%
2021/11/26	5	82.04	0	0.00	80.40	5	9,718	0.05%
2021/11/25	2.4	85.46	0.8	85.17	84.30	1.6	9,740	0.02%
2021/11/24	0.3	85.10	2	86.50	87.80	-1.7	9,806	-0.02%
2021/11/23	3	84.67	0	84.50	83.30	3	9,799	0.03%
2021/11/22	0	0.00	5	87.30	86.80	-5	9,845	-0.05%
2021/11/19	6	86.38	1.2	86.77	86.80	4.8	10,070	0.05%
2021/11/18	14.7	87.96	6.8	86.22	86.00	7.9	10,340	0.08%
2021/11/17	5.8	90.11	6.1	90.93	90.70	-0.3	10,275	0.00%
2021/11/16	5	92.48	8	93.83	95.00	-3	10,092	-0.03%
2021/11/15	3	84.57	19	85.69	88.70	-16	9,805	-0.16%
2021/11/12	18	81.98	9.4	82.97	80.70	8.6	9,768	0.09%
2021/11/11	12.4	81.68	18.1	83.16	82.50	-5.6	9,816	-0.06%
2021/11/10	4	78.70	1.2	79.67	78.20	2.8	9,977	0.03%
2021/11/09	2.3	77.82	1	77.80	77.80	1.3	10,060	0.01%
2021/11/08	12	80.20	4.7	79.84	79.50	7.3	10,052	0.07%
2021/11/05	6	83.26	8.9	83.70	86.00	-3	9,997	-0.03%
2021/11/04	3	76.57	8	79.16	81.00	-5	9,808	-0.05%
2021/11/03	3.1	74.08	0.3	73.80	73.70	2.8	9,798	0.03%
2021/11/02	4.3	75.32	16.6	75.43	73.70	-12.3	9,912	-0.12%
2021/11/01	7	79.19	25	78.60	78.10	-18	10,096	-0.18%
2021/10/29	10.6	78.12	5.1	78.20	78.80	5.5	10,062	0.05%
2021/10/28	3.1	77.53	0	0.00	77.30	3.1	10,064	0.03%
2021/10/27	6	79.92	14.1	80.59	79.50	-8.1	10,210	-0.08%
2021/10/26	31	75.95	4.2	78.51	79.00	26.8	10,191	0.26%
2021/10/25	2.2	68.00	3	70.90	72.70	-0.8	10,051	-0.01%
2021/10/22	0	0.00	3	67.47	66.10	-3	10,247	-0.03%
2021/10/21	2	69.85	3	71.40	68.60	-1	10,553	-0.01%
2021/10/20	1	70.60	0	0.00	70.50	1	11,292	0.01%
2021/10/19	2	70.75	3	71.13	70.70	-1	11,802	-0.01%
2021/10/18	0.4	70.27	1.1	70.26	70.00	-0.7	11,979	-0.01%
2021/10/15	1	68.70	3.2	68.87	69.80	-2.1	12,325	-0.02%
2021/10/14	28.2	68.33	1	68.20	68.00	27.2	12,705	0.21%
2021/10/13	0.7	70.55	1.1	72.30	68.50	-0.4	13,009	0.00%
2021/10/12	3.1	72.69	1.1	73.42	73.40	2	13,525	0.01%
2021/10/08	0	0.00	3	72.73	72.20	-3	14,514	-0.02%
2021/10/07	2.2	72.19	0.2	74.50	74.50	2	15,483	0.01%
2021/10/06	3.7	76.73	1.1	74.62	71.90	2.5	16,382	0.02%
2021/10/05	3.1	78.62	5.5	78.69	79.40	-2.5	16,456	-0.02%
2021/10/04	13.1	76.62	12.2	77.27	77.50	1	16,672	0.01%
2021/10/01	16.1	82.36	6.6	83.06	79.40	9.5	16,586	0.06%
2021/09/30	10.6	85.33	33.6	85.82	88.20	-23	16,565	-0.14%
2021/09/29	10.6	80.54	3	81.50	82.50	7.6	16,598	0.05%
2021/09/28	1.4	79.69	4.2	78.81	80.70	-2.8	16,797	-0.02%
2021/09/27	3.5	78.25	9	79.16	80.00	-5.5	17,362	-0.03%
2021/09/24	7.6	74.70	7.9	74.53	77.00	-0.3	18,015	0.00%
2021/09/23	10.1	73.33	9.1	72.11	76.90	1	17,834	0.01%
2021/09/22	7.8	68.20	9.1	69.95	72.20	-1.4	17,619	-0.01%
2021/09/17	18.2	64.31	20.9	63.39	65.70	-2.7	17,474	-0.02%
2021/09/16	14.6	59.88	0	0.00	59.90	14.6	17,333	0.08%
2021/09/15	0.1	58.30	1.1	58.28	57.30	-1	17,507	-0.01%
2021/09/14	2.1	58.61	0	0.00	57.70	2.1	17,715	0.01%
2021/09/13	0	0.00	2.1	58.04	57.60	-2.1	17,995	-0.01%
2021/09/10	1	59.90	3.2	59.29	59.40	-2.2	18,278	-0.01%
2021/09/09	2.4	58.54	1	59.20	59.40	1.4	18,661	0.01%
2021/09/08	7.7	59.05	4	58.73	58.10	3.7	18,879	0.02%
2021/09/07	1.7	58.17	6	58.05	59.10	-4.4	19,428	-0.02%
2021/09/06	3.6	59.22	1	59.30	59.10	2.6	20,152	0.01%
2021/09/03	0.1	58.60	0	0.00	58.50	0.1	20,537	0.00%
2021/09/02	3.5	57.51	3.3	57.00	58.10	0.2	21,454	0.00%
2021/09/01	1	58.50	4.1	58.76	58.50	-3.1	22,077	-0.01%
2021/08/31	4.8	58.80	8	58.18	59.10	-3.2	22,326	-0.01%
2021/08/30	5.4	59.55	8	59.15	58.80	-2.7	22,832	-0.01%
2021/08/27	0.9	56.23	3.1	56.56	56.50	-2.2	23,183	-0.01%
2021/08/26	5.8	56.62	8	56.99	56.40	-2.2	23,269	-0.01%
2021/08/25	9.1	56.40	5.5	56.80	57.60	3.6	23,488	0.02%
2021/08/24	21.5	53.63	38.5	53.71	54.50	-17.1	23,389	-0.07%
2021/08/23	1.2	49.42	2	48.41	49.55	-0.9	23,065	0.00%
2021/08/20	4	47.00	3.5	47.47	46.80	0.6	22,978	0.00%
2021/08/19	5.2	48.93	6.5	48.55	47.80	-1.3	22,900	-0.01%
2021/08/18	4.5	48.29	7	50.31	50.80	-2.5	22,755	-0.01%
2021/08/17	3	45.75	8.3	46.35	46.25	-5.3	22,562	-0.02%
2021/08/16	7.3	47.04	2.5	47.46	45.60	4.8	22,394	0.02%
2021/08/13	8.2	50.30	8.8	48.97	48.15	-0.6	22,051	0.00%
2021/08/12	1.4	50.70	9.2	50.84	51.00	-7.8	21,986	-0.04%
2021/08/11	12.6	50.56	5.1	51.28	49.85	7.5	21,968	0.03%
2021/08/10	3.3	51.76	4	52.38	51.50	-0.7	21,874	0.00%
2021/08/09	17	53.04	8.4	53.43	52.20	8.6	21,856	0.04%
2021/08/06	9	55.72	1.1	55.32	55.20	7.9	21,775	0.04%
2021/08/05	8.2	57.92	27.6	57.69	57.30	-19.4	21,713	-0.09%
2021/08/04	21.8	55.74	3	56.10	56.50	18.8	21,521	0.09%
2021/08/03	73	56.87	71.2	55.70	55.60	1.8	21,570	0.01%
2021/08/02	7.2	55.40	7	56.36	56.00	0.2	21,517	0.00%
2021/07/30	3.5	56.74	12.1	56.77	58.20	-8.6	21,336	-0.04%
2021/07/29	9	58.57	7.2	59.53	58.50	1.8	21,197	0.01%
2021/07/28	18.3	58.50	14.5	58.65	58.40	3.9	21,126	0.02%
2021/07/27	14	62.00	36	61.44	61.30	-22	21,034	-0.10%
2021/07/26	45.3	65.03	31.6	64.61	63.80	13.7	20,819	0.07%
2021/07/23	22.2	60.64	17.2	60.98	63.50	5	20,268	0.02%
2021/07/22	2.5	58.23	10.4	58.97	57.90	-7.9	20,195	-0.04%
2021/07/21	15.4	59.11	8.4	59.51	57.70	7	20,085	0.03%
2021/07/20	14.4	60.82	21.9	60.09	58.60	-7.6	19,787	-0.04%
2021/07/19	11.5	62.53	8	62.65	62.40	3.5	19,534	0.02%
2021/07/16	40.5	63.42	39.1	64.13	61.90	1.4	19,444	0.01%
2021/07/15	29.6	61.77	36.9	62.19	62.00	-7.4	18,986	-0.04%
2021/07/14	50.4	57.24	41.5	58.99	59.50	8.9	18,185	0.05%
2021/07/13	32.1	56.05	32	56.51	57.00	0.1	17,799	0.00%
2021/07/12	7.9	51.73	17.8	52.12	52.50	-10	17,289	-0.06%
2021/07/09	28.8	51.45	43.4	51.30	50.50	-14.6	17,635	-0.08%
2021/07/08	3.1	49.13	4	49.79	48.85	-0.9	17,955	0.00%
2021/07/07	26.3	50.08	2.4	51.45	49.05	24	18,376	0.13%
2021/07/06	25.3	52.42	5.1	53.84	52.00	20.2	18,404	0.11%
2021/07/05	29.8	53.71	23	54.23	53.60	6.8	18,275	0.04%
2021/07/02	26	54.27	30.7	54.23	53.00	-4.7	18,035	-0.03%
2021/07/01	41.4	53.56	40.4	53.58	55.00	1	17,381	0.01%
2021/06/30	3.2	48.52	8	48.76	50.00	-4.8	16,481	-0.03%
2021/06/29	6	48.88	4	50.26	47.70	2	16,321	0.01%
2021/06/28	15.7	48.38	20	49.18	50.40	-4.3	16,180	-0.03%
2021/06/25	12.1	50.28	7.4	50.53	49.65	4.7	15,939	0.03%
2021/06/24	1.6	51.33	2.3	51.29	50.60	-0.7	15,743	0.00%
2021/06/23	13.4	50.73	3	51.37	51.50	10.4	15,534	0.07%
2021/06/22	5.7	51.83	27	52.10	52.00	-21.3	15,340	-0.14%
2021/06/21	29.2	50.76	7.8	51.90	50.30	21.4	15,136	0.14%
2021/06/18	42.8	52.69	19.8	52.58	52.20	23	14,954	0.15%
2021/06/17	14.5	53.45	28	53.95	53.50	-13.5	14,540	-0.09%
2021/06/16	24.6	54.34	18.1	54.97	53.10	6.4	14,287	0.05%
2021/06/15	22.2	53.61	38.2	53.46	54.70	-16.1	13,773	-0.12%
2021/06/11	26.1	49.13	27	49.61	50.50	-0.9	13,232	-0.01%
2021/06/10	44	48.71	99.2	49.47	49.35	-55.2	12,804	-0.43%
2021/06/09	61.5	46.67	32.2	46.49	46.20	29.3	11,856	0.25%
2021/06/08	10.3	43.73	9	44.08	43.40	1.3	11,202	0.01%
2021/06/07	27	43.22	13.7	42.53	43.00	13.3	10,929	0.12%
2021/06/04	9.7	43.07	29.4	43.05	44.80	-19.7	10,341	-0.19%
2021/06/03	2.4	39.93	4.3	40.38	40.75	-1.9	9,885	-0.02%
2021/06/02	24.3	40.03	9.6	40.44	39.60	14.7	9,774	0.15%
2021/06/01	2.6	37.21	15	36.97	38.50	-12.4	9,457	-0.13%
2021/05/31	1	35.10	0.3	35.40	35.00	0.7	9,328	0.01%
2021/05/28	5.4	35.40	3.6	35.28	35.40	1.7	9,346	0.02%
2021/05/27	1.5	34.50	3.4	34.60	34.45	-1.9	9,361	-0.02%
2021/05/26	4.6	33.87	0	0.00	34.15	4.6	9,430	0.05%
2021/05/25	5	34.27	4.2	34.44	34.15	0.7	9,578	0.01%
2021/05/24	5.2	32.27	9	32.86	33.10	-3.8	9,675	-0.04%
2021/05/21	5	32.37	4.1	32.14	32.25	0.9	9,741	0.01%
2021/05/20	10.1	32.06	9.5	32.52	32.05	0.5	9,865	0.01%
2021/05/19	5.2	30.58	11.2	31.12	32.00	-6	9,867	-0.06%
2021/05/18	0.5	28.28	7	28.34	29.75	-6.5	9,866	-0.07%
2021/05/17	5	27.34	3	27.68	27.05	2	9,851	0.02%
2021/05/14	11	29.78	9	29.82	30.00	2	9,781	0.02%
2021/05/13	3	29.65	1	31.15	29.90	2	9,703	0.02%
2021/05/12	7	31.49	5	31.72	31.15	2	9,636	0.02%
2021/05/11	5	35.78	2.4	34.68	34.40	2.6	9,527	0.03%
2021/05/10	1.1	38.29	6.7	38.26	38.20	-5.6	9,448	-0.06%
2021/05/07	12.9	38.33	17	38.36	39.25	-4.1	9,455	-0.04%
2021/05/06	3	36.37	5.5	37.17	36.55	-2.5	9,436	-0.03%
2021/05/05	3.5	37.09	2.2	37.51	36.55	1.3	9,429	0.01%
2021/05/04	6.2	37.84	4.2	37.57	36.85	2	9,431	0.02%
2021/05/03	4.2	41.87	0.7	43.10	40.55	3.5	9,292	0.04%
2021/04/29	20.7	45.17	15.4	45.39	44.90	5.3	9,237	0.06%
2021/04/28	25.4	44.52	26.8	44.75	46.80	-1.4	9,191	-0.01%
2021/04/27	61.7	42.61	63.5	42.98	42.55	-1.7	9,246	-0.02%
2021/04/26	5	41.46	4	42.18	41.90	1	9,660	0.01%
2021/04/23	7.5	41.76	16.7	42.46	42.00	-9.2	9,709	-0.09%
2021/04/22	17.2	41.03	14.1	41.77	40.55	3.1	9,708	0.03%
2021/04/21	11.1	43.94	9.6	44.94	43.45	1.4	9,536	0.02%
2021/04/20	21.6	44.23	10.4	44.59	44.00	11.2	9,436	0.12%
2021/04/19	47.4	47.61	14.5	47.44	45.25	32.9	9,264	0.35%
2021/04/16	84.4	48.37	83.1	48.64	49.35	1.3	8,688	0.01%
2021/04/15	46.3	44.74	58.2	44.90	44.90	-11.8	8,211	-0.14%
2021/04/14	36.4	41.26	36.3	42.37	42.90	0.1	7,660	0.00%
2021/04/13	28.6	42.02	27.9	41.30	39.00	0.7	7,316	0.01%
2021/04/12	0	0.00	1	38.65	39.95	-1	6,883	-0.01%
2021/04/09	3.3	36.25	2.8	36.31	36.35	0.5	6,770	0.01%
2021/04/08	5.1	35.76	5	36.04	35.95	0.1	6,852	0.00%
2021/04/07	4.5	35.16	1.1	35.48	35.25	3.4	6,755	0.05%
2021/04/06	2.1	34.60	2	34.95	34.95	0.1	6,727	0.00%
2021/04/01	0.1	34.20	1	34.25	34.20	-0.9	6,726	-0.01%
2021/03/31	1.5	34.08	0	0.00	33.95	1.5	6,809	0.02%
2021/03/30	0	0.00	3	34.78	34.40	-3	6,835	-0.04%
2021/03/26	2.3	34.57	0	0.00	34.85	2.3	6,942	0.03%
2021/03/25	2.1	34.97	1	34.70	34.50	1.1	6,997	0.02%
2021/03/24	7	35.48	2	35.68	35.10	5	7,068	0.07%
2021/03/23	7	35.57	11.9	35.47	35.40	-4.9	7,046	-0.07%
2021/03/22	2.5	34.49	2	34.63	34.55	0.5	7,038	0.01%
2021/03/19	1.3	34.15	0.1	34.80	34.20	1.2	7,428	0.02%
2021/03/18	2.2	35.10	2.4	35.41	34.80	-0.2	7,666	0.00%
2021/03/17	12.6	36.25	6	35.65	35.40	6.6	7,901	0.08%
2021/03/16	2	35.68	8.4	35.45	35.15	-6.4	7,702	-0.08%
2021/03/15	0.6	34.70	2	35.08	34.85	-1.4	7,713	-0.02%
2021/03/12	2.3	34.69	0	0.00	34.80	2.3	7,743	0.03%
2021/03/11	7	34.24	6	34.41	34.35	1	7,846	0.01%
2021/03/10	1.4	33.52	2	33.55	34.00	-0.6	7,931	-0.01%
2021/03/09	2	32.95	0	0.00	33.05	2	8,048	0.02%
2021/03/08	9	34.71	8.4	34.12	33.55	0.6	8,411	0.01%
2021/03/05	5	34.50	6	34.63	34.45	-1	8,794	-0.01%
2021/03/04	5	34.85	5.8	35.09	35.00	-0.8	8,966	-0.01%
2021/03/03	0.8	35.13	1	35.35	35.30	-0.2	9,132	0.00%
2021/03/02	1	35.00	3.5	35.43	35.00	-2.5	9,307	-0.03%
2021/02/26	10.8	35.11	9.8	35.50	35.40	1	9,362	0.01%
2021/02/25	11.5	35.72	7.1	35.61	35.50	4.4	9,728	0.05%
2021/02/24	5.1	35.10	12	35.32	35.45	-6.9	9,758	-0.07%
2021/02/23	2.9	34.57	2.1	34.53	34.95	0.8	9,674	0.01%
2021/02/22	0	0.00	0.7	35.19	34.90	-0.7	9,605	-0.01%
2021/02/19	3.3	33.42	4	33.84	33.85	-0.7	9,463	-0.01%
2021/02/18	3.4	33.22	6	33.32	33.45	-2.6	9,386	-0.03%
2021/02/17	0.9	31.77	7	31.56	32.15	-6.1	9,330	-0.07%
2021/02/05	1	30.60	0.7	30.78	30.35	0.3	9,309	0.00%
2021/02/04	0	0.00	2.2	31.13	30.80	-2.2	9,555	-0.02%
2021/02/03	2.2	31.16	1.6	31.73	31.15	0.6	9,645	0.01%
2021/02/02	1.3	31.08	6	31.22	31.00	-4.7	9,607	-0.05%
2021/02/01	4	30.54	3	30.53	30.55	1	9,563	0.01%
2021/01/29	1	32.50	13.2	32.50	31.85	-12.2	9,492	-0.13%
2021/01/28	7	33.06	0	0.00	32.85	7	9,430	0.07%
2021/01/27	10.2	33.46	15	33.43	33.70	-4.8	9,358	-0.05%
2021/01/26	10	32.82	14	33.20	33.05	-4	9,297	-0.04%
2021/01/25	0	0.00	5	32.19	32.65	-5	9,200	-0.05%
2021/01/22	5	32.04	4.6	32.72	32.45	0.4	9,131	0.00%
2021/01/21	11.6	33.33	17.2	33.58	33.25	-5.6	8,997	-0.06%
2021/01/20	61.1	35.66	49.5	35.93	33.30	11.7	8,775	0.13%
2021/01/19	47.9	35.13	122	35.54	36.95	-74.1	8,249	-0.90%	大賣/
2021/01/18	11	33.26	8.4	33.43	33.60	2.6	7,742	0.03%
2021/01/15	52.8	33.32	63.2	33.91	34.20	-10.4	7,591	-0.14%
2021/01/14	15	32.47	8	33.08	32.50	7	7,401	0.09%
2021/01/13	11.4	32.76	7	33.30	32.50	4.4	7,308	0.06%
2021/01/12	12	32.83	1.5	33.26	32.00	10.5	7,224	0.15%
2021/01/11	1.5	32.65	12.2	33.25	33.35	-10.7	7,154	-0.15%
2021/01/08	3	32.50	4	32.89	32.40	-1	7,069	-0.01%
2021/01/07	3.5	33.03	5	33.29	33.00	-1.5	7,006	-0.02%
2021/01/06	129.7	34.21	59.5	33.57	33.20	70.2	6,934	1.01%	大買/
2021/01/05	7	33.39	0.2	33.55	33.05	6.8	6,555	0.10%
2021/01/04	11.4	33.49	5	33.37	33.55	6.4	6,475	0.10%
2020/12/31	5.6	33.17	8.1	32.94	33.35	-2.4	6,337	-0.04%
2020/12/30	0	0.00	2	31.90	31.80	-2	6,122	-0.03%
2020/12/29	2.2	32.30	2	32.48	32.10	0.2	6,086	0.00%
2020/12/28	1	31.80	1	32.10	32.10	0	6,036	0.00%
2020/12/25	22.7	32.57	21	32.48	32.00	1.7	5,999	0.03%
2020/12/24	0	0.00	2	31.93	31.85	-2	5,900	-0.03%
2020/12/23	1.7	31.09	1	31.10	31.25	0.7	5,853	0.01%
2020/12/22	4	31.59	1.2	32.45	30.55	2.8	5,826	0.05%
2020/12/21	3.4	32.11	32	31.83	32.15	-28.6	5,804	-0.49%
2020/12/18	5.5	32.91	7	33.14	33.05	-1.5	5,745	-0.03%
2020/12/17	3	32.13	25	32.12	32.30	-22	5,643	-0.39%
2020/12/16	33	33.01	10	32.93	32.90	23	5,570	0.41%
2020/12/15	35	34.43	11	33.16	32.75	24	5,444	0.44%
2020/12/14	34	33.73	20	34.36	34.85	14	5,034	0.28%
2020/12/11	13	31.80	44.3	32.05	31.70	-31.3	4,764	-0.66%
2020/12/10	1	30.35	0.5	30.60	30.40	0.5	4,431	0.01%
2020/12/09	5.8	30.90	1	31.00	31.00	4.8	4,376	0.11%
2020/12/07	14	30.39	8.2	31.02	30.90	5.8	4,287	0.14%
2020/12/04	4.2	30.51	20	30.68	30.45	-15.8	4,150	-0.38%
2020/12/03	26	30.53	12	31.01	30.40	14	4,056	0.35%
2020/12/02	19	31.40	22.8	32.07	31.25	-3.8	4,006	-0.10%
2020/12/01	74.6	31.64	140.2	30.46	31.95	-65.6	3,632	-1.81%	大賣/
2020/11/30	13.8	29.96	14	30.37	30.05	-0.2	3,213	-0.01%
2020/11/27	36.3	28.63	61	28.30	29.00	-24.7	3,069	-0.80%
2020/11/26	40.6	27.91	55	28.27	27.60	-14.4	2,891	-0.50%
2020/11/25	50.1	26.92	102	26.79	27.10	-51.9	2,697	-1.93%	大賣/
2020/11/24	163	27.82	139.4	28.46	27.30	23.6	2,609	0.90%	大買/大賣/
2020/11/23	20	25.90	37.7	27.12	27.15	-17.7	2,327	-0.76%
2020/11/20	3	24.75	1	24.80	24.70	2	2,263	0.09%
2020/11/19	1.4	24.06	0	0.00	24.25	1.4	2,461	0.06%
2020/11/17	0	0.00	1	23.75	23.50	-1	2,482	-0.04%
2020/11/16	0.8	23.60	0	0.00	23.90	0.8	2,520	0.03%
2020/11/13	1	23.50	0	0.00	23.65	1	2,525	0.04%
2020/11/12	96.1	24.79	26	24.64	24.15	70.1	2,505	2.80%
2020/11/11	1.6	22.51	8	22.78	23.60	-6.4	2,300	-0.28%
2020/11/10	0	0.00	1	22.10	22.15	-1	2,207	-0.05%
2020/11/09	0.8	22.00	0	0.00	22.05	0.8	2,236	0.04%
2020/11/06	0	0.00	2	22.18	22.00	-2	2,284	-0.09%
2020/11/05	1	22.00	1	22.25	22.15	0	2,310	0.00%
2020/11/04	5.8	22.21	0	0.00	22.25	5.8	2,336	0.25%
2020/11/03	0.5	21.78	0	0.00	22.05	0.5	2,376	0.02%
2020/10/21	0	0.00	2	22.83	22.85	-2	2,821	-0.07%
2020/10/19	1	22.25	1	22.60	22.30	0	2,829	0.00%
2020/10/14	2	22.35	8	22.17	22.30	-6	2,934	-0.20%
2020/10/12	1	22.00	0	0.00	21.90	1	2,933	0.03%
2020/10/08	1	22.60	0	0.00	22.45	1	2,932	0.03%
2020/09/30	0	0.00	1	22.50	22.40	-1	3,071	-0.03%
2020/09/29	1	22.20	0	0.00	22.10	1	3,087	0.03%
2020/09/28	2	22.25	0	0.00	22.40	2	3,129	0.06%
2020/09/24	3	22.73	2	22.45	22.50	1	3,162	0.03%
2020/09/18	1	24.00	1	24.10	24.00	0	3,654	0.00%
2020/09/17	0	0.00	2	23.73	23.85	-2	3,691	-0.05%
2020/09/11	1	23.95	0	0.00	23.60	1	3,752	0.03%
2020/09/10	1	24.15	1	24.80	24.15	0	3,782	0.00%
2020/09/09	0	0.00	0	24.40	24.40	0	3,826	0.00%
2020/09/08	6	24.33	0	0.00	24.30	6	3,837	0.16%
2020/09/07	12	25.22	1	25.10	24.30	11	3,832	0.29%
2020/09/04	4	24.19	2	24.05	24.15	2	3,763	0.05%
2020/09/03	4	24.90	0	0.00	24.60	4	3,777	0.11%
2020/09/02	4	25.03	0	0.00	24.75	4	3,778	0.11%
2020/09/01	0	0.00	4	24.73	24.75	-4	3,736	-0.11%
2020/08/28	1.6	24.72	0	0.00	24.80	1.6	3,777	0.04%
2020/08/27	6	25.28	7	25.14	25.25	-1	3,765	-0.03%
2020/08/26	8	25.09	18	25.03	25.30	-10	3,726	-0.27%
2020/08/25	7	24.98	1	24.75	24.20	6	3,625	0.17%
2020/08/24	6	23.15	6	23.18	23.80	0	3,366	0.00%
2020/08/21	1	22.10	2	22.40	22.60	-1	3,355	-0.03%
2020/08/20	7	21.85	0	0.00	21.75	7	3,350	0.21%
2020/08/19	2	24.23	2	23.95	23.55	0	3,330	0.00%
2020/08/17	1	24.60	6	24.37	24.50	-5	3,398	-0.15%
2020/08/14	0.5	24.00	3	24.10	24.10	-2.5	3,330	-0.08%
2020/08/13	1.5	23.85	1	23.85	23.90	0.5	3,316	0.02%
2020/08/12	0.5	24.25	0	0.00	24.40	0.5	3,301	0.02%
2020/08/11	4	23.55	0	0.00	23.75	4	3,280	0.12%
2020/08/10	4	24.00	0	0.00	23.45	4	3,284	0.12%
2020/08/07	0	0.00	5	24.15	23.85	-5	3,274	-0.15%
2020/08/06	5	24.98	11	24.50	24.50	-6	3,233	-0.19%
2020/08/05	10	23.70	5	23.47	24.00	5	3,023	0.17%
2020/08/04	0.5	23.00	0	0.00	23.10	0.5	2,934	0.02%
2020/08/03	2	22.65	1	22.90	23.30	1	2,910	0.03%
2020/07/31	0	0.00	2	22.60	22.60	-2	2,908	-0.07%
2020/07/30	1	22.35	3	22.47	22.35	-2	2,932	-0.07%
2020/07/29	3	22.08	6	22.23	22.25	-3	2,956	-0.10%
2020/07/28	3.5	21.89	4	22.43	21.70	-0.5	2,973	-0.02%
2020/07/27	2.5	21.86	1	21.70	21.80	1.5	2,961	0.05%
2020/07/24	7.5	22.80	13	22.43	22.30	-5.5	3,072	-0.18%
2020/07/23	3	22.83	1	22.85	22.85	2	3,170	0.06%
2020/07/22	21	23.44	8	22.95	23.45	13	3,172	0.41%
2020/07/21	1.5	21.88	1	22.20	22.00	0.5	3,109	0.02%
2020/07/20	1	21.20	7	21.67	21.75	-6	3,150	-0.19%
2020/07/17	1	21.70	0	0.00	21.65	1	3,140	0.03%
2020/07/16	0	0.00	1	22.20	22.15	-1	3,139	-0.03%
2020/07/15	1	22.25	1	22.60	21.90	0	3,158	0.00%
2020/07/14	1	22.25	1	22.80	22.25	0	3,160	0.00%
2020/07/13	2	22.80	1	22.60	22.65	1	3,144	0.03%
2020/07/10	4	22.74	20	22.80	22.60	-16	3,156	-0.51%
2020/07/09	5	23.89	4	24.25	23.55	1	3,130	0.03%
2020/07/08	1	23.30	3	23.57	23.65	-2	3,059	-0.07%
2020/07/07	7.5	23.27	4	23.46	23.50	3.5	3,043	0.11%
2020/07/06	1	23.95	2	24.10	23.90	-1	3,037	-0.03%
2020/07/03	4	23.94	7	23.81	23.75	-3	3,093	-0.10%
2020/07/02	2	23.65	1	23.65	23.60	1	3,076	0.03%
2020/07/01	25.5	24.36	5	24.67	24.20	20.5	3,015	0.68%
2020/06/30	4	22.55	16	22.79	23.55	-12	2,648	-0.45%
2020/06/29	6	21.51	0	0.00	21.45	6	2,501	0.24%
2020/06/24	3	21.73	0	0.00	21.80	3	2,487	0.12%
2020/06/23	2	21.90	0	0.00	21.75	2	2,453	0.08%
2020/06/19	1	22.55	0	0.00	22.50	1	2,476	0.04%
2020/06/18	0	0.00	1	22.80	22.70	-1	2,472	-0.04%
2020/06/17	8	22.38	4	22.59	22.25	4	2,434	0.16%
2020/06/16	0	0.00	3	21.65	21.85	-3	2,403	-0.12%
2020/06/15	2	20.88	4	21.09	21.30	-2	2,372	-0.08%
2020/06/12	2	19.90	2	20.28	20.65	0	2,364	0.00%
2020/06/11	2	21.83	0	0.00	21.15	2	2,390	0.08%
2020/06/10	1	22.25	2	22.40	22.25	-1	2,384	-0.04%
2020/06/09	0	0.00	1	22.45	22.35	-1	2,376	-0.04%
2020/06/08	1	22.20	7	22.66	22.10	-6	2,381	-0.25%
2020/06/05	2	22.65	7	22.47	22.65	-5	2,384	-0.21%
2020/06/04	7.5	22.95	2	22.75	22.50	5.5	2,400	0.23%
2020/06/03	2	22.35	0	0.00	22.30	2	2,291	0.09%
2020/06/02	10	22.58	2	22.73	22.65	8	2,260	0.35%
2020/06/01	1	21.80	2	21.80	22.05	-1	2,115	-0.05%
2020/05/29	3	20.80	2	21.03	21.05	1	2,077	0.05%
2020/05/28	4	21.50	0	0.00	21.00	4	2,076	0.19%
2020/05/26	27	21.46	29	21.63	21.70	-2	2,028	-0.10%
2020/05/25	1	20.70	1	20.90	20.90	0	1,990	0.00%
2020/05/22	2.5	21.58	4	21.75	21.40	-1.5	1,976	-0.08%
2020/05/21	0.5	21.35	3	21.43	21.50	-2.5	1,883	-0.13%
2020/05/20	0.5	20.85	1	21.05	21.00	-0.5	1,869	-0.03%
2020/05/19	2.5	21.09	1	21.25	21.20	1.5	1,863	0.08%
2020/05/18	1	21.50	4	21.20	21.50	-3	1,845	-0.16%
2020/05/15	3	20.98	3	20.90	20.55	0	1,817	0.00%
2020/05/14	1	21.30	3	21.35	21.15	-2	1,786	-0.11%
2020/05/11	1.5	21.72	2	21.73	21.80	-0.5	1,765	-0.03%
2020/05/08	3.5	21.69	2	21.60	21.70	1.5	1,748	0.09%
2020/05/07	0.5	21.35	3	21.28	21.50	-2.5	1,726	-0.14%
2020/05/06	6	21.56	2	21.58	21.35	4	1,703	0.23%
2020/05/05	7	21.61	0	0.00	21.35	7	1,669	0.42%
2020/05/04	2	20.50	6	21.31	21.80	-4	1,640	-0.24%
2020/04/30	1	21.20	0	0.00	21.25	1	1,613	0.06%
2020/04/29	10	20.72	23	21.35	21.30	-13	1,596	-0.81%
2020/04/28	5	20.45	4	21.00	21.00	1	1,481	0.07%
2020/04/27	4	18.55	6	18.78	19.10	-2	1,392	-0.14%
2020/04/24	15	18.63	8	18.61	18.45	7	1,376	0.51%
2020/04/23	3	18.60	9	18.41	18.55	-6	1,336	-0.45%
2020/04/22	0	0.00	1	17.65	17.70	-1	1,293	-0.08%
2020/04/21	0	0.00	1	18.20	17.35	-1	1,288	-0.08%
2020/04/17	1	18.00	0	0.00	18.10	1	1,254	0.08%
2020/04/16	0	0.00	2	18.20	18.25	-2	1,241	-0.16%
2020/04/15	0	0.00	3	18.35	18.15	-3	1,235	-0.24%
2020/04/14	0	0.00	2	17.68	18.00	-2	1,219	-0.16%
2020/04/13	3	17.35	0.7	17.60	17.35	2.3	1,220	0.19%
2020/04/10	0	0.00	20	17.50	17.70	-20	1,238	-1.62%
2020/04/09	2	17.73	1	17.65	17.60	1	1,252	0.08%
2020/04/08	7	17.15	9	17.02	17.75	-2	1,238	-0.16%
2020/04/07	0	0.00	1	15.95	16.15	-1	1,148	-0.09%
2020/04/06	0	0.00	1	15.40	15.50	-1	1,152	-0.09%
2020/04/01	1	15.00	0	0.00	15.10	1	1,219	0.08%
2020/03/30	3	14.80	4	15.11	15.20	-1	1,615	-0.06%
2020/03/27	3.5	15.09	0	0.00	15.15	3.5	1,621	0.22%
2020/03/26	3	14.88	7	15.04	15.25	-4	1,615	-0.25%
2020/03/25	5.3	15.20	15	15.45	15.00	-9.7	1,610	-0.60%
2020/03/24	0.5	14.40	4	14.04	14.45	-3.5	1,623	-0.22%
2020/03/23	2.7	12.80	1	13.50	13.15	1.7	1,654	0.10%
2020/03/20	2	13.15	10	12.95	13.20	-8	1,650	-0.48%
2020/03/19	5	12.49	4	12.44	12.10	1	1,631	0.06%
2020/03/18	1.7	13.62	16	13.86	13.40	-14.3	1,614	-0.88%
2020/03/17	8	14.27	2	14.75	14.15	6	1,605	0.37%
2020/03/16	11	16.32	0	0.00	15.70	11	1,591	0.69%
2020/03/13	27	16.87	9	17.22	17.40	18	1,634	1.10%
2020/03/12	3	19.20	3	19.07	18.70	0	1,631	0.00%
2020/03/11	10	20.93	0	0.00	20.30	10	1,609	0.62%
2020/03/10	4	20.41	13	20.68	21.25	-9	1,583	-0.57%
2020/03/09	0	0.00	1	20.10	20.10	-1	1,561	-0.06%
2020/03/06	2	20.53	0	0.00	20.45	2	1,556	0.13%
2020/03/05	0.5	20.70	0	0.00	20.80	0.5	1,564	0.03%
2020/03/03	10	20.30	0	0.00	20.25	10	1,568	0.64%
2020/03/02	1	19.80	37	19.81	20.00	-36	1,568	-2.29%
2020/02/27	1	20.25	32	20.21	20.25	-31	1,562	-1.98%
2020/02/26	0.5	21.20	0	0.00	21.30	0.5	1,563	0.03%
2020/02/25	1	21.40	0	0.00	21.35	1	1,573	0.06%
2020/02/24	1	21.70	2	21.83	21.65	-1	1,572	-0.06%
2020/02/21	1	21.45	0	0.00	21.50	1	1,562	0.06%
2020/02/20	2	21.65	0	0.00	21.65	2	1,572	0.13%
2020/02/17	0	0.00	1	21.65	21.60	-1	1,718	-0.06%
2020/02/14	0.5	21.65	1	21.85	21.80	-0.5	1,718	-0.03%
2020/02/13	1	21.85	2	21.95	21.90	-1	1,718	-0.06%
2020/02/12	0	0.00	5	21.61	21.65	-5	1,713	-0.29%
2020/02/10	4	20.58	2	20.90	20.85	2	1,713	0.12%
2020/02/07	1.5	21.08	0	0.00	21.20	1.5	1,723	0.09%
2020/02/05	3	21.08	1	21.30	21.20	2	1,774	0.11%
2020/02/04	17	20.55	8.5	20.66	21.30	8.5	1,772	0.48%
2020/02/03	8	19.91	1	20.30	20.10	7	1,761	0.40%
2020/01/31	0	0.00	2	22.25	21.80	-2	1,741	-0.11%
2020/01/30	5	22.09	1	22.70	22.00	4	1,739	0.23%
2020/01/20	0.5	24.25	0	0.00	24.40	0.5	1,706	0.03%
2020/01/17	1	24.45	1	24.20	24.20	0	1,697	0.00%
2020/01/16	0.5	23.95	3	24.15	24.10	-2.5	1,685	-0.15%
2020/01/15	1	23.80	0	0.00	23.75	1	1,682	0.06%
2020/01/14	1	23.90	1	24.15	23.95	0	1,697	0.00%
2020/01/10	0	0.00	1	23.80	23.85	-1	1,700	-0.06%
2020/01/09	0	0.00	2	23.73	23.55	-2	1,709	-0.12%
2020/01/08	0	0.00	1	23.70	23.50	-1	1,716	-0.06%
2020/01/06	7.5	23.99	0	0.00	23.90	7.5	1,729	0.43%
2020/01/03	2	24.50	1	24.50	24.55	1	1,712	0.06%
2020/01/02	0.5	24.75	1	25.00	24.90	-0.5	1,694	-0.03%
2019/12/30	12	24.74	0	0.00	24.80	12	1,670	0.72%
2019/12/27	0	0.00	12	25.30	25.20	-12	1,664	-0.72%
2019/12/26	65	25.58	1	25.65	24.90	64	1,594	4.02%
2019/12/25	2	25.48	8	25.60	25.90	-6	1,343	-0.45%
2019/12/23	1	24.00	10	23.90	23.85	-9	1,384	-0.65%
2019/12/19	2	24.45	4	24.25	24.35	-2	1,459	-0.14%
2019/12/18	11	24.33	2	24.28	24.20	9	1,406	0.64%
2019/12/16	1	23.80	2	23.60	23.70	-1	1,342	-0.07%
2019/12/13	1	23.15	0	0.00	23.15	1	1,338	0.07%
2019/12/12	4	23.78	2	23.75	23.65	2	1,338	0.15%
2019/12/11	1	24.00	1	24.20	24.05	0	1,352	0.00%
2019/12/10	2	23.93	1	24.15	23.90	1	1,329	0.08%
2019/12/09	0	0.00	2	23.58	23.75	-2	1,265	-0.16%
2019/12/06	0	0.00	1	23.05	22.95	-1	1,249	-0.08%
2019/12/05	0	0.00	1	22.80	22.75	-1	1,245	-0.08%
2019/12/04	3.5	22.43	2	22.60	22.60	1.5	1,252	0.12%
2019/12/03	0	0.00	1	22.80	22.80	-1	1,252	-0.08%
2019/12/02	1	22.60	0	0.00	22.65	1	1,259	0.08%
2019/11/27	1	23.45	0	0.00	23.40	1	1,282	0.08%
2019/11/25	0	0.00	6	23.58	23.35	-6	1,283	-0.47%
2019/11/22	0	0.00	1	23.20	23.20	-1	1,277	-0.08%
2019/11/21	0	0.00	1	22.95	23.05	-1	1,273	-0.08%
2019/11/20	1.5	22.92	0	0.00	22.90	1.5	1,278	0.12%
2019/11/19	2	23.35	0	0.00	23.20	2	1,289	0.16%
2019/11/18	7	23.55	3	23.65	23.30	4	1,293	0.31%
2019/11/15	0	0.00	1	22.95	23.15	-1	1,226	-0.08%
2019/11/14	2	22.88	9	22.99	22.70	-7	1,228	-0.57%
2019/11/12	0.5	22.20	3	22.40	22.35	-2.5	1,192	-0.21%
2019/11/11	6	22.23	0	0.00	22.15	6	1,204	0.50%
2019/11/07	1	22.60	1	22.65	22.75	0	1,214	0.00%
2019/11/06	3.5	23.01	0	0.00	23.00	3.5	1,212	0.29%
2019/11/05	1	23.45	5	23.45	23.35	-4	1,209	-0.33%
2019/11/04	8	23.69	3	23.70	23.75	5	1,218	0.41%
2019/11/01	0	0.00	2	22.78	22.95	-2	1,183	-0.17%
2019/10/31	2	22.70	0	0.00	22.50	2	1,189	0.17%
2019/10/30	1	22.85	0	0.00	22.80	1	1,195	0.08%
2019/10/29	2	22.88	1	23.35	22.95	1	1,205	0.08%
2019/10/24	0	0.00	1	23.20	22.95	-1	1,321	-0.08%
2019/10/23	1	22.90	0	0.00	22.90	1	1,363	0.07%
2019/10/22	1	23.30	3	23.17	23.10	-2	1,384	-0.14%
2019/10/21	1.5	22.68	0	0.00	22.80	1.5	1,457	0.10%
2019/10/18	1	22.90	0	0.00	22.90	1	1,538	0.07%
2019/10/17	0	0.00	3	22.90	23.10	-3	1,551	-0.19%
2019/10/15	2	22.65	0	0.00	22.40	2	1,640	0.12%
2019/10/14	1	22.90	1	23.35	23.05	0	1,648	0.00%
2019/10/08	1	23.25	1	23.35	23.15	0	1,659	0.00%
2019/10/07	1.5	23.30	1	23.35	23.30	0.5	1,664	0.03%
2019/10/04	1	24.10	3	23.88	23.50	-2	1,669	-0.12%
2019/10/03	3	23.43	1	23.40	23.50	2	1,673	0.12%
2019/10/01	2.5	23.92	0	0.00	23.90	2.5	1,712	0.15%
2019/09/27	1.5	23.95	6	24.03	24.00	-4.5	1,898	-0.24%
2019/09/26	15	25.68	27	25.70	24.60	-12	1,889	-0.64%
2019/09/25	11	24.84	3	24.60	24.95	8	1,727	0.46%
2019/09/24	3	24.37	12	24.26	24.25	-9	1,700	-0.53%
2019/09/23	4	23.70	0	0.00	23.60	4	1,664	0.24%
2019/09/18	3	24.05	2	24.50	24.10	1	1,756	0.06%
2019/09/17	5.5	24.17	0	0.00	24.10	5.5	1,834	0.30%
2019/09/16	2	24.75	127	24.75	24.75	-125	1,856	-6.73%	大賣/鉅額交易
2019/09/12	0	0.00	1	24.20	24.00	-1	1,851	-0.05%
2019/09/10	4	23.53	0	0.00	23.45	4	1,864	0.21%
2019/09/05	1	24.60	0	0.00	24.55	1	1,863	0.05%
2019/09/04	2	24.65	2	24.75	24.65	0	1,884	0.00%
2019/09/03	3	24.63	2	24.85	24.70	1	1,896	0.05%
2019/09/02	2	24.50	2	24.43	24.55	0	1,896	0.00%
2019/08/30	0	0.00	2	24.40	24.20	-2	1,925	-0.10%
2019/08/29	2	23.98	1	24.20	24.10	1	2,000	0.05%
2019/08/28	0	0.00	3	24.22	24.10	-3	2,000	-0.15%
2019/08/27	0	0.00	1	24.10	24.05	-1	2,001	-0.05%
2019/08/26	3	23.10	0	0.00	23.40	3	2,030	0.15%
2019/08/23	0	0.00	1	24.25	23.95	-1	2,040	-0.05%
2019/08/22	2	23.98	1	24.50	23.90	1	2,036	0.05%
2019/08/21	2	24.10	3	23.95	24.05	-1	2,024	-0.05%
2019/08/20	1.5	23.72	0	0.00	23.70	1.5	2,022	0.07%
2019/08/16	0	0.00	4	23.26	23.65	-4	2,009	-0.20%
2019/08/15	2	22.75	1	22.90	22.90	1	2,012	0.05%
2019/08/14	1.5	23.15	1	23.65	23.20	0.5	2,026	0.02%
2019/08/13	2	23.50	0.8	23.40	23.20	1.2	2,025	0.06%
2019/08/12	0	0.00	4	23.91	23.95	-4	2,034	-0.20%
2019/08/08	1.5	23.53	1	23.80	23.60	0.5	2,041	0.02%
2019/08/07	2	23.70	1	24.40	23.40	1	2,052	0.05%
2019/08/06	0	0.00	90	22.54	23.90	-90	2,061	-4.37%
2019/08/05	2	23.70	1	23.85	23.55	1	2,057	0.05%
2019/08/02	1	24.45	0	0.00	24.20	1	2,067	0.05%
2019/08/01	2	25.25	0	0.00	24.90	2	2,088	0.10%
2019/07/30	53	25.03	2	25.58	24.95	51	2,088	2.44%
2019/07/29	1	26.45	0	0.00	26.30	1	2,045	0.05%
2019/07/26	2	26.85	4	26.98	26.70	-2	2,040	-0.10%
2019/07/25	6	26.52	3	26.68	26.80	3	2,008	0.15%
2019/07/24	3	26.37	1	26.00	26.30	2	2,003	0.10%
2019/07/23	5	26.39	12	26.42	26.40	-7	2,014	-0.35%
2019/07/22	5	25.96	7	25.96	26.05	-2	1,975	-0.10%
2019/07/19	2	25.43	1	25.70	25.35	1	1,916	0.05%
2019/07/18	0	0.00	2	25.25	25.15	-2	1,969	-0.10%
2019/07/17	3	25.82	4	25.76	25.65	-1	2,016	-0.05%
2019/07/16	0	0.00	2	25.30	25.35	-2	1,967	-0.10%
2019/07/15	1	24.75	0	0.00	24.80	1	2,006	0.05%
2019/07/12	0	0.00	2	25.23	25.20	-2	2,167	-0.09%
2019/07/11	0	0.00	2	24.90	24.90	-2	2,472	-0.08%
2019/07/10	1	24.90	0	0.00	24.90	1	2,766	0.04%
2019/07/09	10	25.20	0	0.00	24.95	10	2,854	0.35%
2019/07/08	2	25.45	0	0.00	25.60	2	2,947	0.07%
2019/07/05	1	25.80	0	0.00	25.85	1	2,950	0.03%
2019/07/04	6	26.48	2	25.98	26.00	4	2,952	0.14%
2019/07/03	3	24.82	5	24.91	24.95	-2	2,796	-0.07%
2019/07/02	11	25.07	10	24.95	24.95	1	2,835	0.04%
2019/07/01	0	0.00	2	24.90	24.85	-2	2,892	-0.07%
2019/06/25	6	25.21	0	0.00	24.80	6	3,073	0.20%
2019/06/24	165	25.60	3	25.28	25.85	162	3,133	5.17%	大買/鉅額交易
2019/06/21	2	24.93	1	25.50	24.60	1	3,070	0.03%
2019/06/20	0	0.00	3	24.92	24.80	-3	3,069	-0.10%
2019/06/19	0.5	24.70	3	24.63	24.80	-2.5	3,103	-0.08%
2019/06/17	1.5	24.23	0	0.00	24.10	1.5	3,307	0.05%
2019/06/14	0	0.00	2	24.70	24.45	-2	3,594	-0.06%
2019/06/13	0	0.00	3	24.67	24.55	-3	3,642	-0.08%
2019/06/12	10	24.58	14	24.56	24.40	-4	3,646	-0.11%
2019/06/11	0.5	24.35	0	0.00	24.50	0.5	3,623	0.01%
2019/06/06	1	24.25	0	0.00	24.25	1	3,615	0.03%
2019/06/05	4	24.53	3	24.18	23.70	1	3,588	0.03%
2019/06/04	1	22.75	1	22.95	22.95	0	3,520	0.00%
2019/06/03	3	22.93	2	22.85	22.85	1	3,594	0.03%
2019/05/31	1	23.30	2	23.48	23.35	-1	3,732	-0.03%
2019/05/30	7.5	22.46	9	22.72	22.90	-1.5	3,697	-0.04%
2019/05/27	1	21.70	0	0.00	21.90	1	3,703	0.03%
2019/05/22	2	23.10	0	0.00	22.85	2	3,721	0.05%
2019/05/21	0	0.00	5	23.15	23.35	-5	3,721	-0.13%
2019/05/20	1.5	22.32	2	22.75	22.40	-0.5	3,736	-0.01%
2019/05/17	6	22.76	2	22.75	22.45	4	3,734	0.11%
2019/05/15	0.3	23.80	1	24.35	23.90	-0.7	3,719	-0.02%
2019/05/14	0	0.00	2	23.68	23.80	-2	3,742	-0.05%
2019/05/10	5	24.26	5	24.37	24.10	0	3,735	0.00%
2019/05/09	8.5	24.59	1	25.70	24.40	7.5	3,717	0.20%
2019/05/08	1	25.45	0	0.00	25.50	1	3,694	0.03%
2019/05/07	1	25.80	0	0.00	25.80	1	3,737	0.03%
2019/05/06	7	25.99	0	0.00	25.60	7	3,726	0.19%
2019/05/02	0	0.00	0.5	26.80	27.00	-0.5	3,689	-0.01%
2019/04/30	1	25.85	5	26.47	26.80	-4	3,693	-0.11%
2019/04/29	1	26.65	1	26.10	26.10	0	3,651	0.00%
2019/04/26	4	27.48	1	27.10	27.05	3	3,615	0.08%
2019/04/24	1	28.20	1	29.05	28.15	0	3,554	0.00%
2019/04/23	10	28.60	1	27.80	28.50	9	3,484	0.26%
2019/04/22	1	28.35	0	0.00	28.35	1	3,421	0.03%
2019/04/19	1	28.65	2	29.08	28.70	-1	3,390	-0.03%
2019/04/18	0	0.00	3	30.50	28.70	-3	3,320	-0.09%
2019/04/17	7	30.65	28	29.99	29.80	-21	3,151	-0.67%
2019/04/16	10	29.57	11	28.94	30.35	-1	2,832	-0.04%
2019/04/15	9	27.78	2	28.15	27.60	7	2,540	0.28%
2019/04/12	26	27.18	11	27.43	27.10	15	2,452	0.61%
2019/04/11	3	26.97	0	0.00	26.80	3	2,352	0.13%
2019/04/10	4	27.14	23	27.79	27.20	-19	2,339	-0.81%
2019/04/09	3	27.65	2	27.35	27.50	1	2,312	0.04%
2019/04/08	5	27.02	12	27.16	26.95	-7	2,296	-0.30%
2019/04/03	20	27.40	22	27.47	27.45	-2	2,298	-0.09%
2019/04/02	36	28.09	16	26.89	28.15	20	2,284	0.88%
2019/03/27	10	27.17	4	27.01	26.00	6	2,401	0.25%
2019/03/25	3	25.43	3	25.82	25.90	0	2,330	0.00%
2019/03/22	1	26.15	0	0.00	26.35	1	2,307	0.04%
2019/03/21	3	27.08	6	27.31	26.50	-3	2,259	-0.13%
2019/03/20	5	25.96	1	25.55	26.00	4	2,126	0.19%
2019/03/19	2	25.65	5	25.73	25.60	-3	2,058	-0.15%
2019/03/18	1	23.60	1	24.30	24.30	0	1,784	0.00%
2019/03/15	0	0.00	1	22.10	22.10	-1	1,736	-0.06%
2019/03/14	0	0.00	2	21.75	21.65	-2	1,738	-0.12%
2019/03/12	0	0.00	2	22.30	21.85	-2	1,782	-0.11%
2019/03/11	0.3	22.00	1	22.15	22.10	-0.7	1,842	-0.04%
2019/03/08	4	21.38	4	21.61	21.80	0	1,856	0.00%
2019/03/07	5	22.26	5	22.55	21.70	0	1,844	0.00%
2019/03/06	15	22.24	16	22.16	22.60	-1	1,804	-0.06%
2019/03/04	0.5	21.15	2	21.23	21.30	-1.5	1,703	-0.09%
2019/02/27	2	20.85	0	0.00	20.95	2	1,714	0.12%
2019/02/26	3	21.25	0	0.00	21.05	3	1,788	0.17%
2019/02/25	1	21.55	2	21.65	21.60	-1	1,870	-0.05%
2019/02/22	6	21.15	5	21.20	21.15	1	1,886	0.05%
2019/02/20	1	21.20	0	0.00	21.25	1	1,873	0.05%
2019/02/19	0	0.00	4	21.14	21.40	-4	1,868	-0.21%
2019/02/15	4	21.01	1	21.40	20.85	3	1,845	0.16%
2019/02/14	1	21.00	0	0.00	21.20	1	1,847	0.05%
2019/02/13	0	0.00	2	21.28	21.10	-2	1,852	-0.11%
2019/02/12	0	0.00	2	21.10	20.85	-2	1,824	-0.11%
2019/02/11	1	20.85	1	21.10	20.80	0	1,846	0.00%
2019/01/30	2	20.53	1	20.60	20.55	1	1,863	0.05%
2019/01/29	1.5	20.65	0	0.00	20.80	1.5	1,885	0.08%
2019/01/28	5	21.15	3	20.62	21.00	2	1,874	0.11%
2019/01/25	0.5	20.00	1	20.10	20.10	-0.5	1,824	-0.03%
2019/01/23	1	19.80	0	0.00	19.85	1	1,842	0.05%
2019/01/22	2	20.05	1	20.45	19.90	1	1,843	0.05%
2019/01/17	1	20.00	0	0.00	19.95	1	1,840	0.05%
2019/01/16	0	0.00	1	20.20	20.10	-1	1,845	-0.05%
2019/01/15	0	0.00	1	19.90	19.70	-1	1,852	-0.05%
2019/01/14	0	0.00	1	19.80	19.50	-1	1,855	-0.05%
2019/01/11	1	19.75	0	0.00	19.70	1	1,855	0.05%
2019/01/10	1	19.95	3	19.97	19.95	-2	1,848	-0.11%
2019/01/09	1	20.40	1	20.45	20.10	0	1,847	0.00%
2019/01/08	2	20.10	2	20.13	20.05	0	1,848	0.00%
2019/01/07	0.3	20.00	1	20.05	20.10	-0.7	1,851	-0.04%
2019/01/04	1	19.50	1	19.75	19.65	0	1,857	0.00%
2019/01/03	2	20.28	0	0.00	20.15	2	1,866	0.11%
2019/01/02	0	0.00	2	20.88	20.65	-2	1,865	-0.11%
2018/12/28	2	20.38	2	20.48	20.45	0	1,856	0.00%
2018/12/27	1	20.80	4	21.20	20.80	-3	1,858	-0.16%
2018/12/26	4	21.09	2	21.13	20.70	2	1,834	0.11%
2018/12/25	3	21.50	3	21.85	21.30	0	1,774	0.00%
2018/12/24	11	22.28	0	0.00	22.15	11	1,718	0.64%
2018/12/22	7	21.98	6	22.03	21.85	1	1,665	0.06%
2018/12/21	2	21.80	3	21.67	21.50	-1	1,615	-0.06%
2018/12/20	5	21.83	1	21.95	21.50	4	1,549	0.26%
2018/12/19	0	0.00	2	22.30	22.30	-2	1,361	-0.15%
2018/12/17	3	20.50	2	20.85	20.40	1	1,288	0.08%
2018/12/14	0.3	20.40	0	0.00	20.50	0.3	1,284	0.02%
2018/12/13	1	20.50	2	20.60	20.40	-1	1,285	-0.08%
2018/12/12	2	20.58	2	20.83	20.50	0	1,277	0.00%
2018/12/11	1	20.10	4	20.00	20.20	-3	1,258	-0.24%
2018/12/10	1	19.00	0	0.00	19.45	1	1,239	0.08%
2018/12/07	0	0.00	1	19.65	19.50	-1	1,232	-0.08%
2018/12/06	2	19.50	0	0.00	19.25	2	1,221	0.16%
2018/12/05	4	20.60	4	20.79	20.50	0	1,207	0.00%
2018/12/04	6	21.70	5	21.49	21.20	1	1,189	0.08%
2018/12/03	0	0.00	2	20.63	20.65	-2	1,112	-0.18%
2018/11/30	0	0.00	1	20.15	20.00	-1	1,093	-0.09%
2018/11/29	6	19.96	0	0.00	19.85	6	1,100	0.55%
2018/11/28	5	20.38	6	20.53	20.55	-1	1,060	-0.09%
2018/11/27	5	19.80	5	20.09	20.20	0	1,030	0.00%
2018/11/26	1	20.30	2	20.15	20.10	-1	1,011	-0.10%
2018/11/23	17	20.82	15	20.73	19.80	2	987	0.20%
2018/11/22	17	20.20	28	20.36	20.30	-11	908	-1.21%
2018/11/21	4	19.05	6	19.05	19.05	-2	808	-0.25%
2018/11/20	0	0.00	1	18.50	18.25	-1	760	-0.13%
2018/11/19	0.6	18.20	3	18.23	18.30	-2.4	755	-0.31%
2018/11/16	7	18.10	7	18.16	17.95	0	752	0.00%
2018/11/15	1	18.05	0	0.00	17.80	1	755	0.13%
2018/11/14	3	18.45	2	18.23	18.20	1	773	0.13%
2018/11/13	1	18.00	2	18.45	18.50	-1	762	-0.13%
2018/11/12	1	18.40	2	18.83	18.40	-1	751	-0.13%
2018/11/09	5	18.57	1	19.00	18.40	4	745	0.54%
2018/11/08	8	18.44	10	18.44	18.70	-2	748	-0.27%
2018/11/07	4	17.65	1	17.70	17.90	3	720	0.42%
2018/11/06	5	17.06	11	17.11	17.50	-6	694	-0.86%
2018/11/05	2	16.45	0	0.00	16.50	2	663	0.30%
2018/11/02	4	16.49	4.6	16.69	16.60	-0.6	666	-0.09%
2018/11/01	2	16.45	6	16.42	16.45	-4	664	-0.60%
2018/10/31	0	0.00	6	15.76	16.00	-6	651	-0.92%
2018/10/30	3	15.33	1	15.60	15.25	2	646	0.31%
2018/10/29	3	15.72	1	15.55	15.45	2	646	0.31%
2018/10/26	6	16.33	3	16.47	15.80	3	645	0.47%
2018/10/25	6	16.43	3	16.63	16.35	3	641	0.47%
2018/10/24	0	0.00	3	16.88	16.75	-3	635	-0.47%
2018/10/23	4	16.64	6	16.98	16.70	-2	627	-0.32%
2018/10/22	0	0.00	8	16.39	16.55	-8	610	-1.31%
2018/10/19	4	15.94	2.3	16.08	15.95	1.7	604	0.28%
2018/10/18	12	16.45	1	16.45	16.30	11	604	1.82%
2018/10/17	1	16.05	3	16.35	16.05	-2	594	-0.34%
2018/10/16	1.5	16.10	3	16.20	16.15	-1.5	591	-0.25%
2018/10/12	0	0.00	2	16.00	16.00	-2	586	-0.34%
2018/10/11	5	16.60	0	0.00	16.25	5	604	0.83%
2018/10/09	3	18.03	2	18.10	18.05	1	585	0.17%
2018/10/08	2	18.73	0	0.00	18.70	2	577	0.35%
2018/10/05	4	19.39	2	19.03	19.00	2	598	0.33%
2018/10/03	1	20.40	1	20.70	20.35	0	583	0.00%
2018/10/02	1	20.55	0	0.00	20.55	1	588	0.17%
2018/09/27	0.4	20.70	1	20.70	20.80	-0.6	600	-0.10%
2018/09/26	1	20.35	3	20.42	20.30	-2	596	-0.34%
2018/09/25	1	20.15	1	20.30	20.25	0	593	0.00%
2018/09/21	1	20.15	1	20.25	20.20	0	606	0.00%
2018/09/20	4	20.05	2	20.15	20.05	2	618	0.32%
2018/09/19	2	20.30	5	20.67	20.30	-3	635	-0.47%
2018/09/18	1	20.40	0	0.00	20.35	1	675	0.15%
2018/09/17	3	20.53	0	0.00	20.50	3	674	0.44%
2018/09/14	0	0.00	5	20.80	20.90	-5	670	-0.75%
2018/09/13	0	0.00	3	20.63	20.50	-3	667	-0.45%
2018/09/12	4	20.49	1	21.00	20.40	3	674	0.44%
2018/09/11	5	20.86	2.5	21.30	20.80	2.5	676	0.37%
2018/09/10	4	21.35	2	21.90	21.00	2	678	0.29%
2018/09/07	2	22.95	0	0.00	22.45	2	678	0.29%
2018/09/06	1	23.35	1	23.60	23.55	0	690	0.00%
2018/09/05	3	23.55	12	23.42	23.50	-9	715	-1.26%
2018/09/04	0	0.00	1	22.95	22.75	-1	714	-0.14%
2018/09/03	1	23.00	1	23.40	22.75	0	722	0.00%
2018/08/29	2	23.43	2	23.65	23.45	0	773	0.00%
2018/08/28	3	23.48	2	23.78	23.40	1	802	0.12%
2018/08/27	0	0.00	2	23.45	23.45	-2	851	-0.23%
2018/08/24	0	0.00	1	23.35	23.30	-1	891	-0.11%
2018/08/23	0.5	23.45	0	0.00	23.60	0.5	921	0.05%
2018/08/22	15	24.24	14	24.65	23.85	1	925	0.11%
2018/08/21	26.5	23.73	18	23.99	23.50	8.5	914	0.93%
2018/08/20	0	0.00	5	22.66	22.85	-5	901	-0.55%
2018/08/17	0	0.00	2	22.30	22.20	-2	905	-0.22%
2018/08/16	6	22.15	5.3	22.20	22.10	0.7	905	0.08%
2018/08/15	11	22.80	9	22.97	22.90	2	899	0.22%
2018/08/14	1	23.80	0	0.00	23.85	1	886	0.11%
2018/08/13	5	24.32	2	24.00	24.00	3	882	0.34%
2018/08/10	2	25.25	2	25.53	25.25	0	868	0.00%
2018/08/09	1	25.20	1	25.40	25.25	0	872	0.00%
2018/08/08	2	25.40	1	25.70	25.35	1	879	0.11%
2018/08/07	1	25.40	1	25.70	25.40	0	881	0.00%
2018/08/03	1	25.65	0	0.00	25.70	1	891	0.11%
2018/08/02	1	25.80	5	26.00	25.65	-4	893	-0.45%
2018/08/01	0	0.00	3	26.02	26.10	-3	890	-0.34%
2018/07/31	1	25.90	5	26.22	25.85	-4	900	-0.44%
2018/07/30	3	26.00	3	26.13	26.05	0	897	0.00%
2018/07/27	0	0.00	3	26.02	26.00	-3	900	-0.33%
2018/07/25	0	0.00	1	26.00	25.85	-1	900	-0.11%
2018/07/24	0	0.00	2	25.80	25.80	-2	898	-0.22%
2018/07/23	4	25.96	0	0.00	25.50	4	897	0.45%
2018/07/20	3	26.10	0	0.00	26.05	3	896	0.33%
2018/07/19	1	26.40	0	0.00	26.20	1	893	0.11%
2018/07/18	4	26.64	13	27.00	26.60	-9	896	-1.00%
2018/07/17	6	25.99	2	26.25	25.85	4	870	0.46%
2018/07/16	2	25.95	0.9	25.90	25.95	1.1	884	0.13%
2018/07/13	18	26.13	12	26.25	26.15	6	887	0.68%
2018/07/12	3	25.17	2	25.35	25.30	1	867	0.12%
2018/07/11	1	25.10	0	0.00	25.10	1	880	0.11%
2018/07/10	0	0.00	2	25.33	25.35	-2	892	-0.22%
2018/07/09	0	0.00	2	25.25	25.05	-2	910	-0.22%
2018/07/06	4	25.10	9	25.40	25.00	-5	1,002	-0.50%
2018/07/05	1	25.30	1	25.90	25.30	0	1,012	0.00%
2018/07/04	7	25.89	0	0.00	25.80	7	1,069	0.65%
2018/07/03	10	26.46	5	26.38	26.05	5	1,128	0.44%
2018/07/02	3	26.87	0	0.00	26.60	3	1,124	0.27%
2018/06/29	4	26.79	8	27.06	26.85	-4	1,121	-0.36%
2018/06/28	4	27.01	0	0.00	26.55	4	1,109	0.36%
2018/06/27	2	27.68	13	26.31	27.60	-11	1,092	-1.01%
2018/06/26	2	25.65	0	0.00	25.45	2	1,056	0.19%
2018/06/25	0	0.00	4	26.00	25.80	-4	1,108	-0.36%
2018/06/22	8	25.85	10	25.92	25.75	-2	1,114	-0.18%
2018/06/21	0	0.00	6	26.23	26.15	-6	1,115	-0.54%
2018/06/19	3	26.30	1	27.40	26.40	2	1,111	0.18%
2018/06/15	6	27.58	3	27.50	27.35	3	1,101	0.27%
2018/06/14	6	27.78	9	28.13	27.95	-3	1,095	-0.27%
2018/06/13	16	27.77	8	27.56	27.70	8	1,085	0.74%
2018/06/12	13	26.97	6	27.29	27.20	7	1,057	0.66%
2018/06/07	2	27.70	0	0.00	27.60	2	1,099	0.18%
2018/06/06	1	28.00	0	0.00	27.95	1	1,094	0.09%
2018/06/05	4	28.50	0	0.00	28.30	4	1,088	0.37%
2018/06/04	2	28.75	4	28.70	28.80	-2	1,097	-0.18%
2018/06/01	4	27.65	18	27.84	27.65	-14	1,057	-1.32%
2018/05/31	15	26.33	3	26.52	26.55	12	1,029	1.17%
2018/05/30	0.7	25.90	0	0.00	26.10	0.7	1,011	0.07%
2018/05/29	1	25.95	0	0.00	25.95	1	1,014	0.10%
2018/05/28	0	0.00	1	26.15	26.05	-1	1,014	-0.10%
2018/05/25	0	0.00	1	26.10	25.80	-1	1,017	-0.10%
2018/05/23	2	25.80	3	25.70	25.70	-1	1,026	-0.10%
2018/05/22	0	0.00	1	25.60	25.35	-1	1,025	-0.10%
2018/05/21	0	0.00	1	25.45	25.30	-1	1,041	-0.10%
2018/05/18	0	0.00	1	25.30	25.05	-1	1,050	-0.10%
2018/05/16	1	25.05	0	0.00	25.00	1	1,094	0.09%
2018/05/15	1	25.60	0	0.00	25.55	1	1,102	0.09%
2018/05/14	2	26.10	0	0.00	26.00	2	1,142	0.17%
2018/05/11	4	26.28	12	26.12	26.00	-8	1,150	-0.70%
2018/05/10	1	26.10	0	0.00	26.05	1	1,146	0.09%
2018/05/09	0	0.00	1	26.45	26.20	-1	1,152	-0.09%
2018/05/08	0	0.00	1	26.45	26.10	-1	1,174	-0.09%
2018/05/07	0	0.00	1	25.90	25.80	-1	1,172	-0.09%
2018/05/04	1	25.70	0	0.00	25.75	1	1,184	0.08%
2018/05/02	0	0.00	2	26.00	26.15	-2	1,197	-0.17%
2018/04/30	0	0.00	1	25.80	25.70	-1	1,201	-0.08%
2018/04/27	1	25.40	0	0.00	25.50	1	1,206	0.08%
2018/04/26	1	25.60	1.4	26.04	25.40	-0.4	1,213	-0.03%
2018/04/25	1	25.75	0	0.00	25.95	1	1,216	0.08%
2018/04/17	4	28.19	2	28.70	27.90	2	1,611	0.12%
2018/04/16	3	29.07	1	28.80	28.80	2	1,657	0.12%
2018/04/13	2	29.65	0	0.00	29.55	2	1,702	0.12%
2018/04/12	14	30.18	15	30.58	30.15	-1	1,762	-0.06%
2018/04/11	2	29.80	3	29.88	29.60	-1	1,718	-0.06%
2018/04/10	1	29.30	0	0.00	29.40	1	1,756	0.06%
2018/04/09	0	0.00	6	28.68	29.90	-6	1,708	-0.35%
2018/04/03	1	27.20	5	27.40	27.40	-4	1,654	-0.24%
2018/04/02	0	0.00	1	27.85	27.55	-1	1,658	-0.06%
2018/03/30	3	27.60	0	0.00	27.35	3	1,674	0.18%
2018/03/29	0	0.00	1	27.55	27.65	-1	1,697	-0.06%
2018/03/28	6	28.19	8	28.11	28.00	-2	1,692	-0.12%
2018/03/23	2	27.20	2	27.03	26.90	0	1,646	0.00%
2018/03/22	1	28.00	1	27.90	27.90	0	1,640	0.00%
2018/03/21	1	27.95	0	0.00	27.90	1	1,642	0.06%
2018/03/19	1	28.20	0	0.00	28.20	1	1,658	0.06%
2018/03/14	1	28.80	0	0.00	28.60	1	1,682	0.06%
2018/03/13	2	29.45	2	30.00	29.30	0	1,689	0.00%
2018/03/12	0	0.00	1	28.15	28.20	-1	1,661	-0.06%
2018/03/09	2	28.03	1	28.20	28.00	1	1,698	0.06%
2018/03/08	3	27.98	4	27.95	27.80	-1	1,709	-0.06%
2018/03/05	2	27.20	0	0.00	26.90	2	1,706	0.12%
2018/03/02	1	27.50	0	0.00	27.40	1	1,709	0.06%
2018/03/01	1	27.70	1	28.00	27.80	0	1,722	0.00%
2018/02/27	0	0.00	10	28.00	28.00	-10	1,737	-0.58%
2018/02/23	17	28.06	0.1	28.20	27.95	16.9	1,799	0.94%
2018/02/21	0	0.00	4	27.24	27.95	-4	1,830	-0.22%
2018/02/12	0	0.00	4	26.19	26.30	-4	1,831	-0.22%
2018/02/09	12	25.29	4	25.73	25.75	8	1,846	0.43%
2018/02/08	1	27.05	0	0.00	27.00	1	1,869	0.05%
2018/02/07	4	28.21	0	0.00	28.00	4	1,879	0.21%
2018/02/06	3	29.77	1	27.60	27.90	2	1,895	0.11%
2018/02/05	1	30.65	0	0.00	30.65	1	1,873	0.05%
2018/02/01	0	0.00	2	31.40	31.05	-2	1,943	-0.10%
2018/01/31	3	31.05	7	31.26	31.40	-4	1,975	-0.20%
2018/01/30	0	0.00	1	30.95	30.65	-1	1,976	-0.05%
2018/01/29	1	30.70	1	31.00	30.70	0	2,001	0.00%
2018/01/24	0.5	30.95	0	0.00	31.15	0.5	2,091	0.02%
2018/01/23	3	31.80	0	0.00	31.50	3	2,141	0.14%
2018/01/22	3	31.77	2	31.85	31.70	1	2,178	0.05%
2018/01/19	1	32.15	0	0.00	31.95	1	2,202	0.05%
2018/01/18	3	32.22	2	32.08	32.00	1	2,231	0.04%
2018/01/17	2	32.28	0	0.00	32.10	2	2,276	0.09%
2018/01/16	2	32.60	8	32.78	32.60	-6	2,301	-0.26%
2018/01/12	1	32.20	1	32.15	32.45	0	2,337	0.00%
2018/01/11	13	33.24	1	32.45	32.45	12	2,342	0.51%
2018/01/10	0	0.00	8	33.01	33.40	-8	2,020	-0.40%
2018/01/09	4	31.81	3	31.30	31.90	1	1,986	0.05%
2018/01/08	3.6	32.96	0	0.00	32.95	3.6	1,963	0.19%
2018/01/05	1	31.60	2	32.58	32.70	-1	1,915	-0.05%
2018/01/04	3	31.08	3	31.65	32.00	0	1,923	0.00%