富華新 (3056)-台新-台中券商分點個股進出

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

富華新

(3056)

可現股當沖

股價
30.85
漲跌
▲0.25
漲幅
+0.82%
成交量
2,018張
產業
上市營建類股
349人加入追蹤

立即追蹤
本地時間:14:30

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

富華新 (3056)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/04/23	14.4	30.65	49.2	30.63	30.85	-34.8	1,720	-2.02%
2024/04/22	100	31.15	52.5	30.76	30.60	47.5	1,706	2.78%
2024/04/19	113	30.87	32	30.90	31.00	81	1,631	4.96%	大買/
2024/04/18	15	31.25	25	31.34	31.30	-10	1,562	-0.64%
2024/04/17	41	30.46	83	30.59	30.95	-42	1,503	-2.79%
2024/04/16	29	30.04	11	29.90	29.85	18	1,497	1.20%
2024/04/15	74.3	30.90	9.5	30.82	30.80	64.8	1,524	4.25%
2024/04/12	20	29.96	13.8	30.13	30.10	6.2	1,438	0.43%
2024/04/11	43	30.03	10	29.98	29.95	33	1,412	2.34%
2024/04/10	21.1	30.17	29.5	29.64	30.30	-8.4	1,381	-0.61%
2024/04/09	11.6	28.96	3	29.00	28.90	8.6	1,304	0.66%
2024/04/08	1.1	28.40	7.2	28.76	28.90	-6.1	1,296	-0.47%
2024/04/03	13.2	28.38	0	0.00	28.45	13.2	1,280	1.03%
2024/04/02	14	28.60	15.5	28.65	28.65	-1.5	1,273	-0.11%
2024/04/01	6	28.81	30.2	28.75	28.80	-24.2	1,266	-1.91%
2024/03/29	9	28.07	0	0.00	28.20	9	1,236	0.73%
2024/03/28	0	0.00	1	28.15	28.20	-1	1,238	-0.08%
2024/03/27	0	0.00	28	28.46	28.40	-28	1,242	-2.25%
2024/03/26	12.3	28.03	1	28.10	27.95	11.3	1,214	0.93%
2024/03/25	12	28.06	1	28.20	28.20	11	1,214	0.91%
2024/03/22	2	27.90	0	0.00	27.95	2	1,215	0.16%
2024/03/21	0	0.00	2	28.08	28.25	-2	1,223	-0.16%
2024/03/20	8	27.67	10	27.58	27.65	-2	1,229	-0.16%
2024/03/19	7.1	27.89	4	27.95	27.80	3.1	1,228	0.25%
2024/03/18	8.3	28.10	6	28.33	28.10	2.3	1,227	0.18%
2024/03/15	14.3	27.70	1.4	28.07	27.80	12.9	1,226	1.05%
2024/03/14	9	28.56	16.2	28.45	28.65	-7.2	1,182	-0.61%
2024/03/13	0	0.00	2	28.08	28.10	-2	1,163	-0.17%
2024/03/12	1.1	27.93	15	27.70	27.90	-13.9	1,162	-1.20%
2024/03/11	18.6	27.24	4	27.26	27.30	14.6	1,159	1.26%
2024/03/08	26.4	27.11	13.7	26.92	27.00	12.7	1,155	1.10%
2024/03/07	27	27.59	5	27.55	27.55	22	1,131	1.95%
2024/03/06	8.2	27.90	1	28.00	27.90	7.2	1,110	0.65%
2024/03/05	3.1	27.84	2	27.75	27.85	1.1	1,106	0.10%
2024/03/04	16.3	27.85	29	27.93	27.80	-12.7	1,118	-1.14%
2024/03/01	11.3	28.01	9	28.17	28.00	2.3	1,124	0.20%
2024/02/29	7	28.46	1	28.80	28.40	6	1,140	0.53%
2024/02/27	4	28.60	11	28.58	28.65	-7	1,165	-0.60%
2024/02/26	8	28.98	10.6	29.06	28.90	-2.6	1,193	-0.21%
2024/02/23	3	29.07	1	29.10	28.95	2	1,207	0.17%
2024/02/22	0	0.00	3	29.40	29.25	-3	1,216	-0.25%
2024/02/21	19	29.36	6.1	29.42	29.40	13	1,228	1.05%
2024/02/20	2	29.60	24	29.39	29.60	-22	1,224	-1.80%
2024/02/19	11.3	29.14	6	29.16	29.20	5.3	1,208	0.44%
2024/02/16	5	28.44	6.4	28.31	28.35	-1.4	1,203	-0.11%
2024/02/15	1	28.10	0.1	28.30	28.05	0.9	1,205	0.07%
2024/02/05	0.2	28.30	6	28.40	28.30	-5.8	1,199	-0.48%
2024/02/02	0	0.00	2	28.35	28.30	-2	1,205	-0.17%
2024/02/01	0	0.00	1	28.40	28.30	-1	1,206	-0.08%
2024/01/31	0.2	28.22	0	0.00	28.20	0.2	1,217	0.01%
2024/01/30	1.5	28.48	0.1	28.45	28.30	1.4	1,224	0.12%
2024/01/29	3	28.40	2	28.50	28.45	1	1,236	0.08%
2024/01/26	0.2	28.50	3	28.48	28.40	-2.8	1,242	-0.22%
2024/01/25	1.1	28.14	0.8	28.10	28.15	0.3	1,241	0.02%
2024/01/24	3.7	28.18	0	0.00	28.25	3.7	1,249	0.29%
2024/01/23	0	0.00	1.2	28.27	28.25	-1.2	1,265	-0.10%
2024/01/22	1.3	27.98	0	0.00	27.90	1.3	1,265	0.10%
2024/01/19	2	27.73	10	27.55	27.75	-8	1,268	-0.63%
2024/01/18	9	27.72	0	0.00	27.70	9	1,276	0.71%
2024/01/17	8.2	27.70	14	27.62	27.60	-5.8	1,285	-0.45%
2024/01/16	4	28.27	1	28.16	27.90	3	1,287	0.23%
2024/01/15	1	28.60	4	28.73	28.55	-3	1,293	-0.23%
2024/01/12	1	28.10	4.4	28.23	28.35	-3.4	1,323	-0.26%
2024/01/11	0	0.00	1	28.20	28.25	-1	1,363	-0.07%
2024/01/10	10.1	27.45	0	0.00	27.60	10.1	1,493	0.68%
2024/01/09	31.6	28.53	23	28.25	27.80	8.6	1,480	0.58%
2024/01/08	0.3	29.45	9	29.77	29.45	-8.7	1,411	-0.62%
2024/01/05	2.4	29.24	1	29.20	29.25	1.4	1,403	0.10%
2024/01/04	4.1	29.40	4.8	29.52	29.35	-0.7	1,413	-0.05%
2024/01/03	1	29.70	0	0.00	29.60	1	1,442	0.07%
2024/01/02	0	0.00	3	29.65	29.70	-3	1,453	-0.21%
2023/12/29	8	29.36	0	0.00	29.50	8	1,457	0.55%
2023/12/28	12	29.55	2.6	29.49	29.60	9.4	1,468	0.64%
2023/12/27	5.2	29.25	1.2	29.36	29.50	4	1,477	0.27%
2023/12/26	0	0.00	2.1	29.30	29.35	-2.1	1,492	-0.14%
2023/12/25	7	29.34	12	29.50	29.30	-5	1,499	-0.33%
2023/12/22	0.2	29.70	6.2	29.67	29.65	-6.1	1,505	-0.40%
2023/12/21	0	0.00	0.2	29.40	29.45	-0.2	1,524	-0.02%
2023/12/20	1	29.30	4.1	29.62	29.35	-3.1	1,536	-0.20%
2023/12/19	10	29.25	0	0.00	29.45	10	1,561	0.64%
2023/12/18	11	29.35	4	29.51	29.35	7	1,575	0.44%
2023/12/15	19	29.03	2	29.38	29.20	17	1,573	1.08%
2023/12/14	5	28.85	23.2	29.15	29.05	-18.2	1,552	-1.17%
2023/12/13	2.4	28.87	1	28.90	29.00	1.4	1,550	0.09%
2023/12/12	15	28.62	33	28.51	28.55	-18	1,554	-1.16%
2023/12/11	2.1	28.95	3.1	28.98	28.95	-1	1,543	-0.07%
2023/12/08	1	29.15	6.5	29.17	29.10	-5.5	1,547	-0.36%
2023/12/07	1.5	29.57	25.4	29.58	29.35	-23.9	1,539	-1.55%
2023/12/06	1	29.55	7.3	29.55	29.50	-6.3	1,546	-0.41%
2023/12/05	1	29.15	15	29.27	29.25	-14	1,550	-0.90%
2023/12/04	0	0.00	5	29.39	29.25	-5	1,568	-0.32%
2023/12/01	0	0.00	58	29.28	29.20	-58	1,588	-3.65%
2023/11/30	0.1	29.30	4	29.30	29.30	-3.9	1,650	-0.24%
2023/11/29	10.4	29.05	17	29.12	29.30	-6.6	1,666	-0.40%
2023/11/28	30	29.43	2	29.35	29.40	28	1,697	1.65%
2023/11/27	12	29.72	7.3	29.79	29.80	4.7	1,723	0.27%
2023/11/24	19.9	29.54	2	29.85	29.25	17.9	1,712	1.04%
2023/11/22	10.3	28.61	5.7	28.63	28.70	4.6	1,699	0.27%
2023/11/21	9.5	28.19	10	28.28	28.25	-0.6	1,724	-0.03%
2023/11/20	2.1	27.68	2	27.75	27.70	0.1	1,751	0.00%
2023/11/17	2.1	27.59	0	0.00	27.15	2.1	1,785	0.12%
2023/11/16	1.2	27.13	0	0.00	27.35	1.2	1,855	0.06%
2023/11/15	0	0.00	6.1	26.70	26.85	-6.1	1,948	-0.31%
2023/11/14	0.2	26.30	12.2	26.38	26.35	-12.1	2,250	-0.54%
2023/11/13	0.1	26.20	5.2	26.22	26.10	-5.1	2,566	-0.20%
2023/11/10	13.4	26.19	5	26.10	26.25	8.4	2,685	0.31%
2023/11/09	2.4	26.40	7.8	26.37	26.45	-5.4	2,770	-0.20%
2023/11/08	21	26.58	3.2	26.27	26.25	17.8	2,913	0.61%
2023/11/07	5	26.55	0	0.00	26.60	5	2,945	0.17%
2023/11/06	36	26.78	32	26.65	26.60	4	2,995	0.13%
2023/11/03	14.7	26.67	12	26.76	26.80	2.7	3,033	0.09%
2023/11/02	10	26.46	13	26.67	26.55	-3	3,104	-0.10%
2023/11/01	12	25.89	21	26.03	26.25	-9	3,155	-0.29%
2023/10/31	7.2	25.92	3	25.75	25.75	4.2	3,253	0.13%
2023/10/30	14.2	26.19	6	26.15	26.15	8.2	3,448	0.24%
2023/10/27	11.5	26.31	10	26.39	26.20	1.5	3,539	0.04%
2023/10/26	3.9	26.25	1	26.25	26.25	2.9	3,737	0.08%
2023/10/25	2.6	26.49	3	26.63	26.65	-0.4	4,101	-0.01%
2023/10/24	12.5	26.34	12	26.43	26.20	0.5	4,459	0.01%
2023/10/23	12	26.44	36	26.50	26.50	-24	4,533	-0.53%
2023/10/20	32.6	26.84	8	26.73	26.70	24.6	4,581	0.54%
2023/10/19	39.4	27.70	10.2	27.71	27.55	29.2	4,580	0.64%
2023/10/18	22.1	28.03	25	28.33	27.90	-2.9	4,552	-0.06%
2023/10/17	24	28.14	11	28.23	28.00	13	4,464	0.29%
2023/10/16	8.5	28.15	1.8	28.20	28.20	6.7	4,454	0.15%
2023/10/13	5	28.44	0	0.00	28.35	5	4,458	0.11%
2023/10/12	2	28.35	0	0.00	28.55	2	4,461	0.04%
2023/10/11	0.5	28.53	5	28.37	28.65	-4.5	4,461	-0.10%
2023/10/06	8.8	28.34	3.8	28.42	28.30	5	4,444	0.11%
2023/10/05	14.4	28.12	96.1	28.16	28.00	-81.7	4,433	-1.84%
2023/10/04	5.8	28.04	15.5	28.03	28.10	-9.7	4,426	-0.22%
2023/10/03	7.2	28.04	7	28.05	28.00	0.2	4,430	0.00%
2023/10/02	8.9	28.21	5.6	28.06	28.05	3.4	4,433	0.08%
2023/09/28	7.3	28.49	0.1	28.55	28.35	7.2	4,439	0.16%
2023/09/27	11	28.52	19.9	28.52	28.60	-8.9	4,461	-0.20%
2023/09/26	7.9	28.35	1.5	28.35	28.10	6.4	4,502	0.14%
2023/09/25	9.6	28.82	4.2	29.00	28.80	5.4	4,501	0.12%
2023/09/22	18	28.45	7.1	28.62	28.80	11	4,513	0.24%
2023/09/21	32	29.21	0.7	29.15	28.95	31.3	4,493	0.70%
2023/09/20	6.1	29.56	2	29.63	29.60	4.1	4,502	0.09%
2023/09/19	14	29.29	1	29.45	29.45	13	4,574	0.28%
2023/09/18	3	29.28	2	29.40	29.25	1	4,697	0.02%
2023/09/15	6	29.23	7.8	29.44	29.55	-1.7	4,868	-0.04%
2023/09/14	2	29.18	0	0.00	29.30	2	5,041	0.04%
2023/09/13	8.1	29.16	6	29.28	29.15	2.1	5,083	0.04%
2023/09/12	10.4	29.57	6	29.55	29.40	4.4	5,109	0.09%
2023/09/11	13.2	29.67	1	29.45	29.45	12.2	5,153	0.24%
2023/09/08	16.2	29.91	53	29.90	30.20	-36.8	5,170	-0.71%
2023/09/07	18.2	30.31	3	30.33	30.20	15.2	5,183	0.29%
2023/09/06	8.8	31.19	4.3	31.06	31.00	4.5	5,181	0.09%
2023/09/05	10.3	31.19	19.7	31.05	31.40	-9.4	5,198	-0.18%
2023/09/04	5	29.36	15.3	29.74	29.85	-10.3	5,182	-0.20%
2023/09/01	28.4	29.51	13	29.59	29.20	15.4	5,204	0.30%
2023/08/31	13.1	29.30	14	28.93	29.65	-0.9	5,201	-0.02%
2023/08/30	14.4	28.56	3	28.80	28.65	11.4	5,211	0.22%
2023/08/29	8.8	28.10	3	28.23	28.20	5.8	5,199	0.11%
2023/08/28	19.3	27.98	1	27.95	27.85	18.3	5,200	0.35%
2023/08/25	7.1	28.14	0	0.00	28.10	7.1	5,171	0.14%
2023/08/24	34.5	28.33	1.5	28.35	28.15	33	5,156	0.64%
2023/08/23	12	28.38	1.5	28.35	28.40	10.5	5,133	0.20%
2023/08/22	10.4	28.60	12.1	28.53	28.85	-1.7	5,103	-0.03%
2023/08/21	27	29.62	15	29.68	29.10	12	5,036	0.24%
2023/08/18	158.9	31.39	226	31.46	30.70	-67.1	4,948	-1.36%	大買/大賣/
2023/08/17	285.3	50.92	50.9	50.42	48.00	234.4	4,648	5.04%	大買/鉅額交易
2023/08/16	15	49.63	17.6	50.54	51.10	-2.6	4,361	-0.06%
2023/08/15	23.2	50.50	36	50.66	50.30	-12.8	4,278	-0.30%
2023/08/14	25.2	49.71	16	50.19	51.00	9.2	4,226	0.22%
2023/08/11	22	52.49	13.1	52.44	52.20	8.9	4,092	0.22%
2023/08/10	58.2	52.47	80	52.04	52.50	-21.8	4,059	-0.54%
2023/08/09	20	52.75	13.8	52.39	52.40	6.2	4,029	0.15%
2023/08/08	17	52.91	10	52.91	52.20	7	4,058	0.17%
2023/08/07	59	51.67	50	51.45	51.70	9	4,045	0.22%
2023/08/04	99.7	51.27	107	51.40	51.00	-7.3	4,011	-0.18%	大賣/
2023/08/02	107	52.16	109.9	52.71	51.80	-3	3,930	-0.08%	大買/大賣/
2023/08/01	57.1	56.71	58.3	56.52	56.30	-1.1	3,761	-0.03%
2023/07/31	101.4	57.58	95.3	56.96	57.00	6	3,686	0.16%	大買/
2023/07/28	141.7	54.59	135.5	55.21	56.60	6.2	3,515	0.17%	大買/大賣/
2023/07/27	47.8	51.05	111.6	51.24	53.00	-63.8	3,175	-2.01%	大賣/
2023/07/26	16.2	48.07	30.1	48.17	48.45	-13.9	2,840	-0.49%
2023/07/25	15.2	46.99	21.2	46.88	47.80	-6	2,800	-0.21%
2023/07/24	4.5	46.20	4.1	46.23	46.30	0.4	2,760	0.01%
2023/07/21	9	45.81	1	45.85	45.80	8	2,764	0.29%
2023/07/20	5	46.00	29.1	45.67	45.85	-24.1	2,798	-0.86%
2023/07/19	6.1	44.50	20	44.75	44.60	-13.9	2,785	-0.50%
2023/07/18	15.5	44.53	1.2	44.50	44.35	14.3	2,839	0.50%
2023/07/17	0	45.00	2	44.85	44.75	-2	2,869	-0.07%
2023/07/14	0	0.00	6	44.85	44.95	-6	2,936	-0.20%
2023/07/13	11.7	44.49	1.5	44.60	44.30	10.2	3,005	0.34%
2023/07/12	5	44.87	1	44.80	44.80	4	3,065	0.13%
2023/07/11	2	44.83	1.1	44.91	44.85	0.9	3,124	0.03%
2023/07/10	5.5	44.75	1	44.90	44.65	4.5	3,262	0.14%
2023/07/07	7.6	44.60	2	44.70	44.75	5.6	3,377	0.17%
2023/07/06	8	44.60	8	44.87	44.75	-0.1	3,447	0.00%
2023/07/05	18.8	45.36	9	45.23	45.10	9.8	3,526	0.28%
2023/07/04	19.3	44.86	4	44.73	44.60	15.3	3,691	0.41%
2023/07/03	9	43.68	19.9	43.34	43.85	-10.9	3,886	-0.28%
2023/06/30	16.6	43.34	0	0.00	43.30	16.6	4,040	0.41%
2023/06/29	2.6	43.42	8	43.30	43.35	-5.4	4,091	-0.13%
2023/06/28	6	43.48	1	43.70	43.45	5	4,109	0.12%
2023/06/27	46.5	43.86	19	43.60	43.65	27.5	4,137	0.66%
2023/06/26	24.3	43.95	116.3	43.66	43.35	-92	4,244	-2.17%	大賣/
2023/06/21	64.8	45.72	105.5	45.42	45.65	-40.7	4,211	-0.97%	大賣/
2023/06/20	35.2	47.52	98.5	47.49	47.35	-63.4	4,108	-1.54%
2023/06/19	9.6	49.29	13	49.29	48.90	-3.4	4,029	-0.09%
2023/06/16	5.6	49.59	70.1	49.62	49.65	-64.5	4,137	-1.56%
2023/06/15	0	0.00	111.2	49.62	49.55	-111.2	4,291	-2.59%	大賣/鉅額交易
2023/06/14	1.2	49.15	38	49.42	49.30	-36.8	4,711	-0.78%
2023/06/13	1	49.00	34.1	49.11	49.15	-33.1	5,453	-0.61%
2023/06/12	7	48.99	12.2	49.22	48.90	-5.2	5,456	-0.10%
2023/06/09	0	0.00	19.2	49.18	49.00	-19.2	5,447	-0.35%
2023/06/08	15.1	48.56	2	48.65	48.45	13.1	5,418	0.24%
2023/06/07	7.3	49.55	3	49.55	49.20	4.3	5,387	0.08%
2023/06/06	19	49.21	10	49.30	49.40	9	5,367	0.17%
2023/06/05	25	49.44	6.4	48.92	48.65	18.6	5,344	0.35%
2023/06/02	47	48.38	0	0.00	48.40	47	5,303	0.89%
2023/06/01	4	48.45	0	0.00	48.45	4	5,303	0.08%
2023/05/31	10	48.30	0	0.00	48.45	10	5,305	0.19%
2023/05/30	34	48.49	0	0.00	48.40	34	5,314	0.64%
2023/05/29	20	48.57	1	48.65	48.60	19	5,308	0.36%
2023/05/26	35	48.43	18	48.25	48.55	17	5,297	0.32%
2023/05/25	1	48.45	0	0.00	48.50	1	5,277	0.02%
2023/05/24	8	48.63	0	0.00	48.75	8	5,262	0.15%
2023/05/23	1.3	48.52	1	48.45	48.50	0.3	5,243	0.01%
2023/05/22	3.1	48.52	3	48.72	48.80	0.1	5,233	0.00%
2023/05/19	7	48.01	11	47.98	48.00	-4	5,191	-0.08%
2023/05/18	9	48.30	1	48.20	48.30	8	5,146	0.16%
2023/05/17	1	48.70	4	48.75	48.70	-3	5,102	-0.06%
2023/05/16	1	48.70	1	48.70	48.70	0	5,084	0.00%
2023/05/15	3.2	48.47	1	48.15	48.55	2.2	5,072	0.04%
2023/05/12	4.1	48.24	19	48.42	49.05	-14.9	5,044	-0.30%
2023/05/11	9	48.62	13	48.71	48.25	-4	4,967	-0.08%
2023/05/10	1	49.00	10	49.13	49.10	-9	4,902	-0.18%
2023/05/09	23	49.00	5	49.26	49.05	18	4,878	0.37%
2023/05/08	6	49.36	10	49.38	49.45	-4	4,856	-0.08%
2023/05/05	2	49.00	2	49.05	48.90	0	4,815	0.00%
2023/05/04	4	48.50	5	48.84	49.00	-1	4,794	-0.02%
2023/05/03	37.3	48.82	1	48.90	48.55	36.3	4,767	0.76%
2023/05/02	19	49.58	20	49.52	49.30	-1	4,739	-0.02%
2023/04/28	8.5	49.31	24	49.26	49.45	-15.5	4,707	-0.33%
2023/04/27	3	48.70	1	49.00	48.80	2	4,657	0.04%
2023/04/26	2	48.25	21.2	48.16	48.60	-19.2	4,633	-0.41%
2023/04/25	10.3	48.35	3	48.17	48.20	7.3	4,599	0.16%
2023/04/24	1.1	48.42	1.4	48.55	48.90	-0.3	4,555	-0.01%
2023/04/21	8.7	48.22	104	48.03	48.30	-95.3	4,527	-2.11%	大賣/
2023/04/20	4.2	48.64	2	48.25	48.40	2.2	4,464	0.05%
2023/04/19	21.1	48.84	0.5	48.90	48.70	20.6	4,418	0.47%
2023/04/18	16	49.89	42.1	50.08	49.55	-26.1	4,344	-0.60%
2023/04/17	10	49.35	54.5	49.27	49.50	-44.5	4,266	-1.04%
2023/04/14	31.1	48.56	6.6	48.97	48.50	24.5	4,187	0.59%
2023/04/13	143.3	48.72	19.9	48.67	48.80	123.4	4,117	3.00%	大買/鉅額交易
2023/04/12	26.1	49.38	65.1	49.37	49.60	-39	3,967	-0.98%
2023/04/11	11.4	47.99	28	47.92	48.15	-16.6	3,828	-0.43%
2023/04/10	64.1	47.11	35	47.44	47.20	29.1	3,739	0.78%
2023/04/07	28.3	47.48	84	47.44	47.90	-55.7	3,626	-1.54%
2023/04/06	82.4	47.46	42.8	47.56	48.20	39.6	3,428	1.15%
2023/03/31	28	45.37	114.5	45.40	46.00	-86.5	3,178	-2.72%	大賣/
2023/03/30	22	43.83	53.3	44.10	44.10	-31.3	2,984	-1.05%
2023/03/29	32	43.70	7	43.66	43.80	25	2,908	0.86%
2023/03/28	17	43.01	4.3	43.52	43.60	12.8	2,874	0.44%
2023/03/27	91.3	43.99	38.2	44.05	43.30	53	2,811	1.89%
2023/03/24	30	42.95	27.1	43.11	43.50	3	2,621	0.11%
2023/03/23	10	42.76	18	42.85	42.80	-8	2,530	-0.32%
2023/03/22	16.2	42.13	43	42.18	42.35	-26.8	2,451	-1.09%
2023/03/21	11.5	42.79	18.8	42.82	42.50	-7.3	2,352	-0.31%
2023/03/20	58	43.07	79.7	43.02	42.90	-21.7	2,199	-0.98%
2023/03/17	118.9	42.80	141.9	42.96	42.60	-23	2,013	-1.14%	大買/大賣/
2023/03/16	336.8	42.23	229.8	41.88	42.45	107.1	1,551	6.90%	大買/大賣/鉅額交易
2023/03/15	7	38.90	8	38.90	38.90	-1	779	-0.13%
2023/03/14	30	35.50	2	35.65	35.40	28	749	3.74%
2023/03/13	40.2	35.30	19.1	35.33	35.50	21.1	738	2.86%
2023/03/10	5	34.95	40	35.25	35.25	-35	720	-4.86%
2023/03/09	51	35.64	41.7	35.68	35.10	9.3	700	1.33%
2023/03/08	20	35.30	8.4	34.97	35.40	11.6	682	1.71%
2023/03/07	11	34.71	9	34.71	34.70	2	652	0.31%
2023/03/06	12	34.15	2.4	34.56	34.55	9.6	640	1.51%
2023/03/03	9	34.16	18	34.18	34.00	-9	641	-1.40%
2023/03/02	18.2	33.59	1.7	33.66	33.90	16.5	701	2.35%
2023/03/01	16	33.40	20	33.43	33.45	-4	699	-0.57%
2023/02/24	0	32.55	9	32.98	33.30	-9	688	-1.31%
2023/02/23	10.1	32.60	7	32.66	32.60	3.1	684	0.45%
2023/02/22	13.1	32.22	0	0.00	32.35	13.1	683	1.92%
2023/02/21	7	32.35	5	32.30	32.40	2	689	0.29%
2023/02/20	8.2	32.52	12	32.50	32.60	-3.8	695	-0.55%
2023/02/17	1	31.80	0	0.00	31.80	1	689	0.15%
2023/02/16	7	31.80	0	0.00	31.85	7	710	0.99%
2023/02/15	3	31.82	55	31.86	31.80	-52	741	-7.01%
2023/02/14	1.2	31.90	0	0.00	31.95	1.2	797	0.14%
2023/02/13	3	31.50	0	0.00	31.75	3	808	0.37%
2023/02/10	5.2	31.76	1	31.60	31.60	4.2	822	0.51%
2023/02/09	3	31.92	0	0.00	31.85	3	820	0.37%
2023/02/08	1.1	31.90	0	0.00	31.90	1.1	817	0.13%
2023/02/06	0	0.00	3	31.85	31.75	-3	815	-0.37%
2023/02/03	9	31.92	0	0.00	31.80	9	810	1.11%
2023/02/02	3	31.67	0	0.00	31.75	3	803	0.37%
2023/02/01	0	0.00	3.4	31.63	31.75	-3.4	800	-0.42%
2023/01/31	1	31.45	1	31.25	31.50	0	794	0.00%
2023/01/30	0.5	30.95	8	30.93	30.95	-7.5	789	-0.95%
2023/01/17	4	30.56	5	30.57	30.60	-1	783	-0.13%
2023/01/16	4.2	30.41	0	0.00	30.45	4.2	786	0.53%
2023/01/13	3.3	30.38	4	30.45	30.20	-0.7	785	-0.09%
2023/01/12	1	30.70	0	0.00	30.65	1	846	0.12%
2023/01/11	2	31.08	2	31.05	31.00	0	846	0.00%
2023/01/10	15.2	31.61	1	31.70	31.45	14.2	845	1.68%
2023/01/09	7	31.90	1	31.70	31.90	6	848	0.71%
2023/01/06	8	31.94	22	31.93	32.00	-14	845	-1.66%
2023/01/05	2	31.55	28	31.64	31.70	-26	860	-3.02%
2023/01/04	1	31.25	0	0.00	31.25	1	851	0.12%
2023/01/03	1	31.05	0	0.00	31.05	1	852	0.12%
2022/12/29	27	31.08	0	0.00	31.20	27	879	3.07%
2022/12/28	1	31.10	8	31.19	31.10	-7	883	-0.79%
2022/12/27	1	31.05	20	31.08	31.10	-19	884	-2.15%
2022/12/26	2	30.95	0	0.00	31.00	2	885	0.23%
2022/12/23	14	30.60	1	30.60	30.60	13	882	1.47%
2022/12/21	2	30.03	1	30.25	30.00	1	887	0.11%
2022/12/20	6	30.33	0	0.00	30.00	6	884	0.68%
2022/12/19	4	30.66	1	30.60	30.60	3	886	0.34%
2022/12/16	2	30.63	2	30.80	30.80	0	896	0.00%
2022/12/15	2	30.90	6	30.91	30.95	-4	907	-0.44%
2022/12/14	3	30.78	0	0.00	30.90	3	913	0.33%
2022/12/13	10	30.72	2	30.79	30.75	8	917	0.87%
2022/12/12	1	30.90	0	0.00	30.90	1	910	0.11%
2022/12/09	6	30.91	3	30.93	30.90	3	905	0.33%
2022/12/08	5	30.83	2	31.00	31.05	3	903	0.33%
2022/12/07	6	31.17	0	0.00	31.00	6	898	0.67%
2022/12/06	9.5	31.35	6	31.15	31.15	3.5	897	0.39%
2022/12/05	34	31.46	1	31.45	31.45	33	897	3.68%
2022/12/02	17	31.60	13	31.60	31.60	4	900	0.44%
2022/12/01	5	31.87	10	32.00	31.95	-5	890	-0.56%
2022/11/30	1	31.95	10	31.78	32.00	-9	887	-1.01%
2022/11/29	1	31.40	2	31.40	31.45	-1	881	-0.11%
2022/11/28	28	31.25	0	0.00	31.30	28	882	3.17%
2022/11/25	19	31.07	9.4	31.33	31.25	9.6	875	1.10%
2022/11/24	92.8	31.79	10	31.84	31.60	82.8	856	9.67%
2022/11/23	3	33.20	6	33.35	33.45	-3	770	-0.39%
2022/11/22	3	32.95	4	33.08	33.00	-1	752	-0.13%
2022/11/21	1	32.60	4	32.93	33.00	-3	742	-0.40%
2022/11/18	2	32.55	5	32.78	32.45	-3	729	-0.41%
2022/11/17	0	0.00	1	32.65	32.75	-1	726	-0.14%
2022/11/16	1	32.80	1	32.85	32.60	0	720	0.00%
2022/11/15	1	32.60	3	32.82	32.90	-2	713	-0.28%
2022/11/14	0	0.00	1	32.90	32.75	-1	711	-0.14%
2022/11/11	0	0.00	5	32.76	32.70	-5	711	-0.70%
2022/11/10	6	32.78	5	32.46	32.40	1	707	0.14%
2022/11/09	1	30.80	11.2	31.08	31.65	-10.2	670	-1.51%
2022/11/08	1	30.65	11	30.77	30.75	-10	672	-1.49%
2022/11/07	1	29.80	4	29.69	29.75	-3	672	-0.45%
2022/11/04	0	0.00	4	29.30	29.70	-4	682	-0.59%
2022/11/02	2	29.25	0	0.00	29.15	2	685	0.29%
2022/11/01	0	0.00	1	29.70	29.75	-1	682	-0.15%
2022/10/28	0	0.00	1	29.30	29.30	-1	709	-0.14%
2022/10/27	0	0.00	2	29.55	29.65	-2	724	-0.28%
2022/10/25	1	29.30	0	0.00	29.25	1	770	0.13%
2022/10/24	1	29.50	0	0.00	29.50	1	804	0.12%
2022/10/21	1	28.30	0.6	29.04	29.15	0.5	806	0.06%
2022/10/20	9	28.36	6	29.00	28.45	3	805	0.37%
2022/10/19	0	0.00	0.1	29.40	29.85	-0.1	741	-0.01%
2022/10/18	0	0.00	1	29.10	29.25	-1	747	-0.13%
2022/10/17	7	28.49	0	0.00	29.00	7	759	0.92%
2022/10/14	0	0.00	7	29.25	29.35	-7	767	-0.91%
2022/10/13	14.1	29.73	0	0.00	28.80	14.1	779	1.81%
2022/10/11	0.2	30.90	0	0.00	31.05	0.2	768	0.03%
2022/10/07	0.1	31.70	1	31.50	31.70	-0.9	770	-0.12%
2022/10/06	11	31.45	0	0.00	31.50	11	767	1.43%
2022/10/05	0	0.00	44	32.30	31.90	-44	756	-5.82%
2022/10/04	4	32.20	0	0.00	32.30	4	754	0.53%
2022/10/03	1	31.80	0	0.00	31.80	1	751	0.13%
2022/09/28	5	31.18	0	0.00	30.95	5	754	0.66%
2022/09/27	1	31.75	0	0.00	32.15	1	765	0.13%
2022/09/26	0	0.00	8	31.16	30.95	-8	781	-1.02%
2022/09/23	4	32.09	7	32.32	31.70	-3	792	-0.38%
2022/09/22	6.3	32.68	1	32.90	32.50	5.3	819	0.65%
2022/09/21	6	33.70	0.2	33.75	33.70	5.9	858	0.68%
2022/09/19	1.9	33.53	0	0.00	33.55	1.9	888	0.21%
2022/09/16	2	33.35	0.2	33.25	33.35	1.8	906	0.20%
2022/09/15	2.6	33.26	11	33.48	33.25	-8.4	995	-0.85%
2022/09/14	6.5	33.33	5	33.43	33.50	1.5	1,002	0.15%
2022/09/13	0	0.00	8	33.36	33.65	-8	998	-0.80%
2022/09/12	5.8	33.18	2.7	33.27	33.25	3.1	1,004	0.31%
2022/09/08	1.4	32.69	2	32.60	32.95	-0.6	1,005	-0.06%
2022/09/06	5	32.45	0	0.00	32.30	5	1,007	0.50%
2022/09/05	0	0.00	3	32.68	32.70	-3	1,019	-0.29%
2022/09/02	0.1	32.25	2	32.60	32.45	-1.9	1,030	-0.19%
2022/09/01	2	32.15	0	0.00	32.10	2	1,052	0.19%
2022/08/31	4	32.40	0	0.00	32.50	4	1,074	0.37%
2022/08/30	0	0.00	0.1	32.40	32.30	-0.1	1,119	0.00%
2022/08/29	2	32.35	2	32.05	32.30	0	1,147	0.00%
2022/08/26	6	32.27	152.3	32.05	32.30	-146.3	1,154	-12.67%	大賣/鉅額交易
2022/08/25	1	31.90	1	32.00	31.90	0	1,157	0.00%
2022/08/24	11	31.51	5	31.65	32.00	6	1,168	0.51%
2022/08/23	4	31.29	5	31.15	31.05	-1	1,171	-0.09%
2022/08/22	6.2	31.76	0	0.00	31.65	6.2	1,179	0.52%
2022/08/19	3	31.88	1	32.00	31.85	2	1,182	0.17%
2022/08/18	3	31.62	8	31.73	31.50	-5	1,178	-0.42%
2022/08/17	12	32.40	5	32.42	32.50	7	1,162	0.60%
2022/08/16	1	31.65	14	31.64	31.75	-13	1,144	-1.14%
2022/08/15	0.3	31.15	4	31.14	31.30	-3.7	1,128	-0.33%
2022/08/12	7	30.65	5	30.54	31.00	2	1,115	0.18%
2022/08/11	4.1	30.10	1	30.25	30.05	3.1	1,101	0.28%
2022/08/10	4	29.64	0	0.00	29.75	4	1,097	0.36%
2022/08/09	1	29.55	0	0.00	29.50	1	1,096	0.09%
2022/08/08	4	29.60	0	0.00	29.65	4	1,098	0.36%
2022/08/05	1	29.25	16	29.33	29.65	-15	1,100	-1.36%
2022/08/04	0	0.00	4	28.70	28.85	-4	1,100	-0.36%
2022/08/03	9	28.34	5	29.00	28.65	4	1,098	0.36%
2022/08/02	4	28.60	0	0.00	28.50	4	1,097	0.36%
2022/08/01	5	29.30	20.2	28.51	29.30	-15.2	1,086	-1.40%
2022/07/29	18.1	27.40	66	27.09	27.65	-47.9	1,055	-4.54%
2022/07/28	12	27.65	0	0.00	27.65	12	1,022	1.17%
2022/07/27	2	27.85	0	0.00	28.05	2	1,022	0.20%
2022/07/26	0	0.00	1	28.65	28.30	-1	1,017	-0.10%
2022/07/22	1.5	28.02	0	0.00	28.05	1.5	1,006	0.15%
2022/07/20	0	0.00	4	27.14	27.55	-4	987	-0.41%
2022/07/19	0	26.80	7	26.86	26.70	-7	983	-0.71%
2022/07/18	3	25.93	12	26.40	26.40	-9	980	-0.92%
2022/07/15	7.2	26.44	5	26.30	26.30	2.2	979	0.22%
2022/07/14	1	26.80	7	26.91	26.90	-6	974	-0.62%
2022/07/13	0	0.00	2	27.05	27.20	-2	969	-0.21%
2022/07/12	2	25.98	1	26.05	26.35	1	966	0.10%
2022/07/11	5	26.37	3	26.40	26.40	2	969	0.21%
2022/07/08	1	26.90	0	0.00	26.80	1	972	0.10%
2022/07/07	2	27.08	0	27.05	27.15	2	971	0.20%
2022/07/06	4	26.90	1.5	26.82	26.90	2.5	971	0.26%
2022/07/05	4	27.03	1	27.10	27.20	3	976	0.31%
2022/07/04	2	26.28	18.2	26.31	26.45	-16.2	969	-1.67%
2022/07/01	2	26.18	3	25.93	25.60	-1	963	-0.10%
2022/06/30	12	27.12	5.1	26.55	26.55	7	962	0.72%
2022/06/29	12	28.21	7.6	28.30	28.20	4.5	946	0.47%
2022/06/28	5	29.27	4	29.38	29.50	1	902	0.11%
2022/06/27	10	29.48	8	29.57	29.65	2	903	0.22%
2022/06/24	6	29.89	2	29.95	29.95	4	914	0.44%
2022/06/23	5	29.15	106	29.48	30.40	-101	930	-10.86%	大賣/鉅額交易
2022/06/22	2	31.33	1	31.25	31.80	1	865	0.12%
2022/06/21	4	32.18	0	0.00	32.40	4	876	0.46%
2022/06/20	4.1	32.01	0	0.00	32.10	4.1	895	0.46%
2022/06/17	7	32.84	6.1	32.78	32.95	0.9	910	0.10%
2022/06/16	6	33.72	6	33.20	33.20	0	934	0.00%
2022/06/15	1	33.95	1	34.25	34.10	0	949	0.00%
2022/06/14	2	33.05	3	33.00	33.50	-1	963	-0.10%
2022/06/13	3.1	33.47	1.2	33.74	33.70	1.9	1,039	0.18%
2022/06/10	91	34.20	87	34.60	34.25	4	1,029	0.39%
2022/06/09	6	35.07	5	35.25	35.25	1	1,009	0.10%
2022/06/08	30.2	35.93	27	35.64	35.95	3.2	992	0.32%
2022/06/07	0	0.00	12	37.10	37.25	-12	946	-1.27%
2022/06/02	10	36.60	0	0.00	36.55	10	919	1.09%
2022/06/01	0	0.00	13.5	36.36	36.60	-13.5	926	-1.46%
2022/05/31	0	0.00	9	36.00	36.10	-9	912	-0.99%
2022/05/30	0	0.00	5	36.05	35.90	-5	909	-0.55%
2022/05/27	0	0.00	1.7	35.29	35.45	-1.7	897	-0.19%
2022/05/25	0	0.00	4	34.93	35.00	-4	891	-0.45%
2022/05/24	3	34.93	8	34.94	34.95	-5	890	-0.56%
2022/05/23	0	0.00	3	34.90	34.95	-3	880	-0.34%
2022/05/20	1	34.30	0	0.00	34.30	1	879	0.11%
2022/05/18	2	34.00	1	34.00	34.20	1	878	0.11%
2022/05/17	6	34.15	0	0.00	34.15	6	874	0.69%
2022/05/16	0.2	33.80	1	33.75	34.00	-0.8	876	-0.09%
2022/05/13	0	0.00	5	33.93	34.10	-5	872	-0.57%
2022/05/12	5	33.69	0	33.65	33.90	5	869	0.57%
2022/05/11	0.1	34.20	0	0.00	34.60	0.1	855	0.01%
2022/05/10	0	0.00	1	33.75	34.80	-1	850	-0.12%
2022/05/09	1	34.20	0	0.00	34.05	1	841	0.12%
2022/05/06	8.1	34.12	1	34.20	34.20	7.1	840	0.84%
2022/05/05	5	34.37	0	0.00	34.50	5	846	0.59%
2022/05/04	0	0.00	1	34.05	34.45	-1	845	-0.12%
2022/04/29	7	33.63	1	33.65	33.70	6	847	0.71%
2022/04/27	2.1	33.28	0	0.00	33.55	2.1	851	0.24%
2022/04/26	2.1	33.73	1	33.80	34.00	1.1	843	0.13%
2022/04/25	5	33.71	2	33.83	33.80	3	851	0.35%
2022/04/21	3	34.28	3	34.40	34.40	0	889	0.00%
2022/04/20	4	34.51	1	34.45	34.50	3	886	0.34%
2022/04/19	0.3	34.40	5	34.43	34.65	-4.8	894	-0.53%
2022/04/18	2	34.35	0	0.00	34.40	2	905	0.22%
2022/04/15	5.2	34.53	1	34.70	34.60	4.2	909	0.46%
2022/04/14	3.3	34.31	2	34.20	34.60	1.3	921	0.14%
2022/04/13	4	34.05	2	34.15	34.20	2	925	0.22%
2022/04/12	4	34.15	3	34.00	34.00	1	928	0.11%
2022/04/11	23	34.52	12	34.33	34.35	11	933	1.18%
2022/04/08	3.5	34.22	2	34.30	34.80	1.5	932	0.16%
2022/04/07	11.2	33.73	48	33.73	33.75	-36.8	924	-3.98%
2022/04/06	10	33.96	7	34.05	34.05	3	913	0.33%
2022/04/01	3.2	34.46	5	34.42	34.30	-1.8	893	-0.20%
2022/03/31	3.1	34.50	6	34.59	34.70	-3	875	-0.34%
2022/03/30	9.2	34.62	5	34.72	34.75	4.2	873	0.48%
2022/03/29	7.2	34.80	3.8	34.93	34.95	3.5	853	0.40%
2022/03/28	14.2	34.50	13.5	35.06	35.40	0.8	827	0.09%
2022/03/25	7.3	35.13	9.9	35.24	35.30	-2.7	802	-0.33%
2022/03/24	8.3	35.43	3	35.50	35.50	5.3	795	0.66%
2022/03/23	5.3	35.51	7	35.68	35.70	-1.7	781	-0.22%
2022/03/22	9.1	35.57	4	35.80	35.80	5.1	771	0.65%
2022/03/21	5.2	35.58	4	35.95	35.95	1.2	752	0.16%
2022/03/18	10	35.62	4	35.79	35.95	6	730	0.82%
2022/03/17	19.3	35.81	10	35.87	36.05	9.3	726	1.27%
2022/03/16	65.3	36.00	21.1	36.01	36.25	44.2	708	6.23%
2022/03/15	7.2	38.83	11	38.97	39.10	-3.8	620	-0.61%
2022/03/14	5.1	38.88	0	0.00	39.15	5.1	620	0.81%
2022/03/11	4	38.91	0	0.00	39.25	4	616	0.65%
2022/03/10	4	39.25	1	39.15	39.25	3	625	0.48%
2022/03/08	6.3	38.71	1	38.70	39.00	5.3	626	0.85%
2022/03/07	6	38.89	2	38.85	39.15	4	617	0.65%
2022/03/04	1	39.30	0	0.00	39.40	1	602	0.17%
2022/03/03	2	39.40	0	0.00	39.45	2	612	0.33%
2022/03/02	1	39.40	0	0.00	39.50	1	620	0.16%
2022/03/01	0	0.00	1	39.50	39.45	-1	639	-0.16%
2022/02/25	2	39.28	5	39.30	39.35	-3	643	-0.47%
2022/02/24	5	39.25	15	39.25	39.35	-10	650	-1.54%
2022/02/23	0	0.00	2	39.60	39.65	-2	649	-0.31%
2022/02/22	3.3	39.32	0	0.00	39.40	3.3	652	0.51%
2022/02/21	3	39.38	1	39.45	39.50	2	655	0.30%
2022/02/18	5	39.25	0	0.00	39.40	5	663	0.75%
2022/02/17	2	39.33	0	0.00	39.40	2	670	0.30%
2022/02/16	1.1	39.30	0	0.00	39.40	1.1	694	0.16%
2022/02/14	0.1	39.25	3	39.15	39.10	-2.9	760	-0.38%
2022/02/11	1	39.30	0	0.00	39.30	1	769	0.13%
2022/02/10	8	39.31	0	0.00	39.50	8	772	1.04%
2022/02/09	0	0.00	3	39.35	39.50	-3	775	-0.39%
2022/02/08	3	39.42	0.5	39.50	39.55	2.5	773	0.32%
2022/02/07	13	39.24	3	39.40	39.55	10	771	1.30%
2022/01/26	4	38.93	0	0.00	39.00	4	769	0.52%
2022/01/25	3.3	38.79	0	0.00	39.00	3.3	773	0.42%
2022/01/24	1.4	38.76	0	0.00	39.00	1.4	774	0.18%
2022/01/21	1	38.95	1	38.95	38.95	0	770	0.00%
2022/01/20	6	39.13	0	0.00	39.30	6	763	0.79%
2022/01/19	3	39.03	0	0.00	39.30	3	763	0.39%
2022/01/18	3	39.05	0	0.00	39.00	3	759	0.40%
2022/01/17	15.1	39.20	9	39.34	39.40	6.1	751	0.81%
2022/01/14	2	39.45	1	39.50	39.85	1	722	0.14%
2022/01/12	14.1	39.88	0	0.00	40.05	14.1	705	2.00%
2022/01/11	2.1	39.91	5	40.05	40.05	-2.9	692	-0.42%
2022/01/10	2	39.98	2	40.03	40.15	0	685	0.00%
2022/01/07	6.1	40.03	0	0.00	40.15	6.1	684	0.89%
2022/01/06	2.5	40.11	1	40.15	40.40	1.5	670	0.22%
2022/01/05	0.1	40.20	0.2	40.25	40.40	-0.1	665	-0.02%
2022/01/04	8	40.19	6.1	40.16	40.50	1.9	665	0.29%
2022/01/03	6.1	40.27	0.1	40.45	40.55	6	658	0.91%
2021/12/30	2	40.75	0	0.00	40.65	2	653	0.31%
2021/12/29	4.1	40.68	0	0.00	40.75	4.1	655	0.63%
2021/12/28	0.2	40.35	3	40.30	40.30	-2.8	659	-0.42%
2021/12/27	2	40.28	0	0.00	40.30	2	665	0.30%
2021/12/24	6	40.17	21	40.23	40.30	-15	670	-2.24%
2021/12/23	14	40.28	0	0.00	40.25	14	667	2.10%
2021/12/22	3	40.15	0.3	40.25	40.15	2.7	669	0.40%
2021/12/21	15.1	40.35	2.2	40.45	40.20	12.9	665	1.94%
2021/12/20	7.1	40.97	0	0.00	40.90	7.1	657	1.08%
2021/12/17	13	41.18	0.3	41.38	41.50	12.7	642	1.98%
2021/12/16	2	41.33	2	41.40	41.60	0	638	0.00%
2021/12/15	5.4	41.33	0	0.00	41.65	5.4	641	0.83%
2021/12/14	1.1	41.69	3	41.47	41.75	-1.9	636	-0.30%
2021/12/13	0	0.00	11	42.07	42.20	-11	649	-1.69%
2021/12/10	0	0.00	5	41.77	41.85	-5	641	-0.78%
2021/12/09	0.1	41.55	4	41.59	41.70	-4	661	-0.60%
2021/12/08	1.3	41.34	2	41.58	41.60	-0.8	663	-0.11%
2021/12/07	1.1	41.30	6	41.44	41.50	-5	658	-0.75%
2021/12/06	4	41.25	28	41.22	41.45	-24	656	-3.65%
2021/12/03	0	0.00	3	40.83	40.75	-3	650	-0.46%
2021/12/02	2	40.63	3	40.63	40.75	-1	655	-0.15%
2021/12/01	3	40.15	3.1	40.55	40.70	-0.1	662	-0.02%
2021/11/29	2	40.05	2	40.30	40.45	0	678	0.00%
2021/11/26	6.3	40.41	2	40.85	40.85	4.3	684	0.63%
2021/11/25	3	40.43	14	40.13	41.20	-11	678	-1.62%
2021/11/24	4	39.80	1	39.75	39.75	3	675	0.44%
2021/11/23	13.1	39.82	1	39.80	39.90	12.1	707	1.70%
2021/11/19	4	40.15	1	40.25	40.30	3	821	0.37%
2021/11/18	1	40.10	0	0.00	40.35	1	862	0.12%
2021/11/17	3.1	40.07	2	40.35	40.40	1.1	887	0.12%
2021/11/16	3	40.15	6	40.31	40.20	-3	894	-0.34%
2021/11/15	3	40.47	4	40.25	40.10	-1	898	-0.11%
2021/11/12	7	40.39	10	40.06	40.65	-3	892	-0.34%
2021/11/11	0.2	39.64	26	39.48	39.35	-25.8	871	-2.96%
2021/11/10	2	39.15	14	39.02	39.10	-12	867	-1.38%
2021/11/09	1	38.85	0	0.00	38.90	1	874	0.11%
2021/11/08	0.1	39.15	45	38.93	38.95	-44.9	888	-5.06%
2021/11/05	0	0.00	31.1	38.90	38.90	-31.1	899	-3.46%
2021/11/04	1	39.05	0	0.00	38.95	1	925	0.11%
2021/11/03	1	38.90	2	39.03	39.05	-1	949	-0.11%
2021/11/02	3	38.87	1	38.90	38.90	2	957	0.21%
2021/11/01	2	38.83	0	0.00	38.85	2	969	0.21%
2021/10/28	1	38.75	1	38.80	38.80	0	1,030	0.00%
2021/10/27	5	38.72	0	0.00	38.80	5	1,105	0.45%
2021/10/26	14	38.81	62.5	38.80	38.90	-48.5	1,256	-3.86%
2021/10/25	3	38.80	0	0.00	38.95	3	1,266	0.24%
2021/10/22	7	39.04	6	38.85	39.00	1	1,273	0.08%
2021/10/21	3	38.98	48	39.08	39.35	-45	1,278	-3.52%
2021/10/20	3	39.00	5	38.95	39.10	-2	1,278	-0.16%
2021/10/19	0	0.00	4	39.13	39.15	-4	1,282	-0.31%
2021/10/18	0	39.10	4	39.03	39.05	-4	1,284	-0.31%
2021/10/15	0	0.00	50	38.85	38.85	-50	1,289	-3.88%
2021/10/14	2	38.75	1	39.00	38.55	1	1,288	0.08%
2021/10/13	7.1	38.54	3	38.48	38.30	4.1	1,293	0.32%
2021/10/12	0	0.00	4	38.51	38.60	-4	1,298	-0.31%
2021/10/07	0	0.00	8	38.40	38.30	-8	1,303	-0.61%
2021/10/06	6	38.03	5	37.95	38.00	1	1,309	0.08%
2021/10/05	2	38.05	1	38.10	38.10	1	1,314	0.08%
2021/10/04	5	38.15	13	38.04	37.95	-8	1,314	-0.61%
2021/10/01	2	38.13	10	38.13	38.10	-8	1,321	-0.61%
2021/09/30	2	38.43	0	0.00	38.40	2	1,323	0.15%
2021/09/29	10	38.33	21	38.42	38.40	-11	1,326	-0.83%
2021/09/27	1	38.35	5	38.27	38.30	-4	1,328	-0.30%
2021/09/24	1	38.50	2	38.58	38.20	-1	1,332	-0.07%
2021/09/23	18.6	37.99	11	38.05	37.95	7.6	1,333	0.57%
2021/09/22	37.4	37.91	14	37.95	37.85	23.4	1,333	1.75%
2021/09/17	23.1	38.27	0.4	38.38	38.25	22.7	1,324	1.71%
2021/09/16	15	38.22	4	38.36	38.30	11	1,320	0.83%
2021/09/15	3	38.65	2	38.65	38.65	1	1,302	0.08%
2021/09/14	29.2	39.01	1	38.95	39.00	28.2	1,295	2.17%
2021/09/13	4	39.29	1	39.45	39.50	3	1,275	0.24%
2021/09/10	4	39.03	0.8	39.25	39.20	3.2	1,274	0.25%
2021/09/09	8	38.97	1	39.05	39.00	7	1,272	0.55%
2021/09/08	3	38.55	3.1	38.65	38.55	-0.1	1,268	-0.01%
2021/09/07	1	38.70	3	38.72	38.75	-2	1,259	-0.16%
2021/09/06	5	39.04	3	38.98	38.75	2	1,253	0.16%
2021/09/03	1	39.10	12	39.25	39.15	-11	1,247	-0.88%
2021/09/02	13.5	39.33	14	39.30	39.10	-0.5	1,241	-0.04%
2021/09/01	2.1	39.70	64	39.56	39.70	-61.9	1,227	-5.04%
2021/08/31	8.1	38.65	50.1	38.65	38.75	-42	1,214	-3.46%
2021/08/30	21.1	38.77	33	38.53	38.65	-12	1,215	-0.98%
2021/08/27	63.1	38.08	0	0.00	38.00	63.1	1,202	5.25%
2021/08/26	44.3	38.49	88.1	38.58	38.55	-43.9	1,163	-3.77%
2021/08/25	48.1	42.09	37	42.11	42.20	11.1	1,127	0.98%
2021/08/24	25	42.07	22	42.12	42.10	3	1,050	0.29%
2021/08/23	32	42.34	5	42.57	42.25	27	1,012	2.67%
2021/08/20	8	42.08	0	0.00	42.10	8	982	0.81%
2021/08/19	5	42.27	0	0.00	42.10	5	970	0.52%
2021/08/18	38	42.30	14	42.55	42.50	24	963	2.49%
2021/08/17	4	42.24	6	42.40	41.95	-2	947	-0.21%
2021/08/16	3	42.55	1.3	42.47	42.50	1.7	935	0.18%
2021/08/13	19	43.06	9	43.13	42.95	10	912	1.10%
2021/08/12	5	43.10	4	43.30	43.05	1	906	0.11%
2021/08/11	24	42.60	12.3	42.82	42.65	11.7	895	1.31%
2021/08/10	23	42.95	35.3	42.84	43.05	-12.3	894	-1.38%
2021/08/09	23.1	44.33	14	44.15	43.75	9.1	905	1.00%
2021/08/06	3.1	44.46	24	44.51	44.70	-20.9	912	-2.29%
2021/08/05	3	44.32	55	44.60	44.40	-52	938	-5.54%
2021/08/04	11.1	44.23	6	44.47	44.45	5.1	994	0.51%
2021/08/03	7	43.74	19	43.61	44.40	-12	1,012	-1.19%
2021/08/02	25	43.53	61	43.78	43.20	-36	992	-3.63%
2021/07/30	129	42.50	108	42.63	42.95	21	932	2.25%	大買/大賣/
2021/07/29	20	40.60	3.8	40.50	40.60	16.2	792	2.04%
2021/07/28	11	40.28	11	39.98	40.35	0	792	0.00%
2021/07/27	4	40.50	1	40.55	40.50	3	826	0.36%
2021/07/26	23	40.89	16	40.75	40.70	7	847	0.83%
2021/07/23	0	0.00	8	40.35	40.40	-8	863	-0.93%
2021/07/22	0	0.00	1	40.10	40.15	-1	872	-0.11%
2021/07/21	1	40.00	6	40.20	39.90	-5	891	-0.56%
2021/07/20	0	0.00	2	40.33	40.60	-2	903	-0.22%
2021/07/19	1	40.65	6	40.62	40.65	-5	915	-0.55%
2021/07/16	0.6	40.25	10	40.28	40.35	-9.4	947	-0.99%
2021/07/15	0	0.00	12.2	40.03	40.10	-12.2	962	-1.26%
2021/07/14	0	0.00	2	39.70	39.70	-2	968	-0.21%
2021/07/13	5	39.81	2	40.00	39.60	3	998	0.30%
2021/07/12	2	39.88	0	0.00	40.00	2	1,013	0.20%
2021/07/09	0	0.00	1	40.30	40.00	-1	1,012	-0.10%
2021/07/08	1.1	40.04	19	40.02	40.05	-17.9	1,028	-1.74%
2021/07/07	10	39.75	1	39.70	39.55	9	1,030	0.87%
2021/07/06	8	39.41	3	39.45	39.45	5	1,056	0.47%
2021/07/05	0	0.00	13	39.28	39.10	-13	1,082	-1.20%
2021/07/02	3	39.00	1	39.05	38.95	2	1,087	0.18%
2021/07/01	4	38.99	1	39.00	39.00	3	1,098	0.27%
2021/06/30	6	38.87	3	38.92	38.95	3	1,108	0.27%
2021/06/29	5	38.99	0	0.00	38.80	5	1,120	0.45%
2021/06/28	10	39.00	0	0.00	39.05	10	1,136	0.88%
2021/06/25	3	39.05	0	0.00	39.10	3	1,161	0.26%
2021/06/23	3	38.92	7.2	38.94	39.05	-4.2	1,278	-0.33%
2021/06/22	3	38.85	1	38.95	38.95	2	1,478	0.14%
2021/06/21	4	38.89	1	39.05	38.90	3	1,484	0.20%
2021/06/18	1	39.20	4	39.25	39.15	-3	1,527	-0.20%
2021/06/16	1	39.40	2.1	39.35	39.40	-1.1	1,585	-0.07%
2021/06/15	0	0.00	4	39.45	39.40	-4	1,616	-0.25%
2021/06/11	2	39.15	21.2	39.00	39.25	-19.2	1,647	-1.17%
2021/06/10	4	38.91	0	0.00	38.90	4	1,677	0.24%
2021/06/07	1	38.40	0	0.00	38.50	1	1,704	0.06%
2021/06/04	3	38.85	1	38.85	38.85	2	1,699	0.12%
2021/06/03	4	39.11	2	39.20	39.20	2	1,713	0.12%
2021/06/02	3	39.22	4	39.44	39.35	-1	1,731	-0.06%
2021/06/01	8	38.71	0	38.95	38.95	8	1,758	0.45%
2021/05/31	15	38.95	8	39.04	38.90	7	1,783	0.39%
2021/05/28	2	39.25	0	0.00	39.25	2	1,793	0.11%
2021/05/27	1	39.20	1	39.20	39.30	0	1,805	0.00%
2021/05/26	4	39.30	0	0.00	39.35	4	1,810	0.22%
2021/05/25	9	39.24	0	0.00	39.35	9	1,818	0.49%
2021/05/24	2	39.15	0	0.00	39.30	2	1,823	0.11%
2021/05/21	0	0.00	1	38.85	38.85	-1	1,826	-0.05%
2021/05/20	7	37.96	1	38.50	38.25	6	1,833	0.33%
2021/05/19	2.5	38.17	2	38.10	38.05	0.5	1,830	0.03%
2021/05/18	6	37.78	1	37.80	38.10	5	1,840	0.27%
2021/05/17	17	36.36	12	36.56	36.15	5	1,839	0.27%
2021/05/14	15	37.25	2	37.35	37.30	13	1,806	0.72%
2021/05/13	22	37.52	6	37.39	37.55	16	1,779	0.90%
2021/05/12	17.2	38.86	11.2	38.04	38.35	6	1,745	0.34%
2021/05/11	16	39.81	23	40.25	39.75	-7	1,681	-0.42%
2021/05/10	1	40.25	9	40.31	40.40	-8	1,666	-0.48%
2021/05/07	11	39.89	9	40.05	39.95	2	1,655	0.12%
2021/05/06	2	39.75	2	39.80	39.80	0	1,645	0.00%
2021/05/05	5	39.32	7	39.71	39.60	-2	1,641	-0.12%
2021/05/04	6	39.57	14	39.27	39.25	-8	1,636	-0.49%
2021/05/03	20	40.18	10	40.26	40.15	10	1,606	0.62%
2021/04/29	0	0.00	9	40.71	40.75	-9	1,608	-0.56%
2021/04/28	7	40.31	17	40.34	40.35	-10	1,605	-0.62%
2021/04/27	1	40.30	9.2	40.30	40.30	-8.2	1,621	-0.51%
2021/04/26	8	40.03	8.5	40.08	39.95	-0.5	1,605	-0.03%
2021/04/23	5	39.76	5	39.85	39.90	0	1,599	0.00%
2021/04/22	10	39.91	18.5	39.85	39.75	-8.5	1,617	-0.53%
2021/04/21	7.2	39.71	8	39.63	39.80	-0.8	1,594	-0.05%
2021/04/20	6	39.70	1	39.60	39.60	5	1,598	0.31%
2021/04/19	12	39.70	9	39.65	39.75	3	1,625	0.18%
2021/04/16	0	0.00	7.5	39.05	39.25	-7.5	1,600	-0.47%
2021/04/15	3	38.57	0	0.00	38.70	3	1,622	0.18%
2021/04/14	2	38.48	0	0.00	38.55	2	1,624	0.12%
2021/04/13	7	38.59	0	0.00	38.45	7	1,633	0.43%
2021/04/12	45	38.47	23.1	38.48	38.35	21.9	1,648	1.33%
2021/04/09	17	38.67	1.1	38.62	38.65	15.9	1,628	0.98%
2021/04/08	8	38.93	0	0.00	38.95	8	1,616	0.49%
2021/04/07	5.1	38.86	1	38.85	38.95	4.1	1,609	0.25%
2021/04/06	10	38.93	1	39.05	38.85	9	1,610	0.56%
2021/04/01	8	38.82	33	38.91	38.90	-25	1,603	-1.56%
2021/03/31	10	38.78	0	0.00	38.80	10	1,593	0.63%
2021/03/30	5.1	38.84	7	38.91	38.90	-1.9	1,582	-0.12%
2021/03/29	31.1	38.64	16	38.74	38.85	15.1	1,563	0.97%
2021/03/26	27.2	39.14	17	39.10	39.10	10.2	1,513	0.67%
2021/03/25	94.8	39.13	22	39.31	39.60	72.8	1,493	4.87%
2021/03/24	8	42.73	3	42.42	42.75	5	1,296	0.39%
2021/03/23	31.1	42.54	29	42.54	42.60	2.1	1,294	0.16%
2021/03/22	1	43.10	6.2	43.57	43.90	-5.2	1,256	-0.42%
2021/03/19	17	42.30	5	42.29	42.50	12	1,229	0.98%
2021/03/18	17	42.43	9	42.13	42.75	8	1,214	0.66%
2021/03/17	9	41.37	3	41.65	41.40	6	1,195	0.50%
2021/03/16	9.1	41.15	2	41.40	41.40	7.1	1,185	0.60%
2021/03/15	0	0.00	2	40.60	40.80	-2	1,223	-0.16%
2021/03/12	3	40.00	21	40.22	40.30	-18	1,272	-1.42%
2021/03/10	4	40.18	2	40.18	40.20	2	1,290	0.15%
2021/03/09	6	39.82	3	40.12	40.20	3	1,292	0.23%
2021/03/08	7	40.00	7	40.04	40.15	0	1,281	0.00%
2021/03/05	35	40.65	3	40.68	40.40	32	1,275	2.51%
2021/03/04	20	40.38	3	40.52	40.80	17	1,253	1.36%
2021/03/03	11	39.73	3	40.05	40.10	8	1,245	0.64%
2021/03/02	12	39.93	5	40.00	39.95	7	1,237	0.57%
2021/02/26	2	39.68	3	39.80	39.85	-1	1,233	-0.08%
2021/02/25	11	39.80	2	39.80	39.90	9	1,237	0.73%
2021/02/24	5	39.81	1	39.85	39.75	4	1,246	0.32%
2021/02/23	12	39.64	2	39.68	39.85	10	1,313	0.76%
2021/02/22	12	39.09	0	0.00	39.50	12	1,319	0.91%
2021/02/19	12	39.00	2	39.13	39.20	10	1,339	0.75%
2021/02/18	17	38.93	6	38.93	39.20	11	1,351	0.81%
2021/02/17	17	38.96	5	38.63	39.15	12	1,345	0.89%
2021/02/05	4	38.08	1	38.30	38.20	3	1,332	0.23%
2021/02/04	17	38.11	2	38.30	38.15	15	1,336	1.12%
2021/02/03	6	38.03	0	0.00	38.10	6	1,357	0.44%
2021/02/02	2	37.85	0.1	37.85	38.15	1.9	1,381	0.14%
2021/02/01	11	37.60	1	37.80	37.95	10	1,383	0.72%
2021/01/29	7	37.94	1	38.05	38.05	6	1,362	0.44%
2021/01/28	5	37.77	1	38.05	38.10	4	1,356	0.29%
2021/01/27	23	37.87	0	0.00	37.95	23	1,363	1.69%
2021/01/26	4	37.99	0	0.00	38.10	4	1,357	0.29%
2021/01/25	4	37.50	8	37.67	38.10	-4	1,360	-0.29%
2021/01/22	18	37.07	6	37.19	37.45	12	1,370	0.88%
2021/01/21	20	37.48	0	0.00	37.65	20	1,348	1.48%
2021/01/20	21	37.68	11	37.79	37.70	10	1,336	0.75%
2021/01/19	21	38.29	0	0.00	38.20	21	1,307	1.61%
2021/01/18	8	37.41	8	37.71	38.35	0	1,316	0.00%
2021/01/15	37.2	38.23	20.9	38.34	38.35	16.3	1,308	1.24%
2021/01/14	13	38.85	1	39.00	39.00	12	1,324	0.91%
2021/01/13	4	39.09	0	0.00	39.35	4	1,319	0.30%
2021/01/12	26	39.22	0	0.00	39.65	26	1,296	2.00%
2021/01/11	6.5	39.86	2	39.98	39.95	4.5	1,277	0.35%
2021/01/08	8	39.83	10	40.09	40.00	-2	1,272	-0.16%
2021/01/07	4	40.15	10	40.20	40.20	-6	1,240	-0.48%
2021/01/06	16.4	40.11	11	40.11	40.10	5.4	1,254	0.43%
2021/01/05	2	39.80	3	39.78	39.95	-1	1,233	-0.08%
2021/01/04	4.5	39.30	3.8	39.20	39.55	0.7	1,208	0.06%
2020/12/31	0	0.00	2	39.35	39.40	-2	1,203	-0.17%
2020/12/30	1	38.90	8	39.07	39.10	-7	1,198	-0.58%
2020/12/29	8	38.93	3.7	39.10	39.20	4.3	1,213	0.35%
2020/12/28	6	39.08	2	39.20	39.20	4	1,247	0.32%
2020/12/25	0	0.00	1	39.30	39.30	-1	1,261	-0.08%
2020/12/24	2	39.08	18	39.21	39.20	-16	1,264	-1.27%
2020/12/23	7	38.88	0	0.00	39.00	7	1,266	0.55%
2020/12/22	13	38.99	7	39.11	38.95	6	1,298	0.46%
2020/12/21	21	39.10	26	38.85	39.20	-5	1,316	-0.38%
2020/12/18	4.5	38.22	1	38.25	38.40	3.5	1,302	0.27%
2020/12/17	5	37.96	0	0.00	38.45	5	1,311	0.38%
2020/12/16	2	38.23	2	38.30	38.30	0	1,313	0.00%
2020/12/15	4	38.03	2	38.28	38.20	2	1,340	0.15%
2020/12/14	1	38.10	1	38.35	38.10	0	1,358	0.00%
2020/12/11	9	37.86	0	0.00	38.25	9	1,437	0.63%
2020/12/10	4	37.59	14.9	37.93	38.35	-10.9	1,468	-0.74%
2020/12/09	38	37.32	45	37.40	37.90	-7	1,458	-0.48%
2020/12/08	53	38.66	34	38.35	38.25	19	1,396	1.36%
2020/12/07	6	39.66	9	40.34	39.80	-3	1,345	-0.22%
2020/12/04	4	39.49	2	39.55	39.60	2	1,327	0.15%
2020/12/03	5	39.63	3	39.70	39.70	2	1,333	0.15%
2020/12/02	8	39.37	4	39.65	39.80	4	1,348	0.30%
2020/12/01	3	39.40	0	0.00	39.65	3	1,362	0.22%
2020/11/30	6	39.62	3	39.60	39.60	3	1,370	0.22%
2020/11/27	1	39.60	10	39.80	39.90	-9	1,370	-0.66%
2020/11/26	3	39.02	1	39.00	39.10	2	1,371	0.15%
2020/11/25	3	39.00	1	39.25	39.10	2	1,383	0.14%
2020/11/24	3	39.00	1	39.00	39.10	2	1,382	0.14%
2020/11/23	11	39.00	0	0.00	39.30	11	1,386	0.79%
2020/11/20	24	39.11	7	39.12	38.95	17	1,381	1.23%
2020/11/19	1	40.10	2	40.43	40.45	-1	1,358	-0.07%
2020/11/18	1	40.20	4	40.20	40.25	-3	1,429	-0.21%
2020/11/17	5	39.73	3	39.85	39.70	2	1,429	0.14%
2020/11/16	2	39.23	0	0.00	39.35	2	1,446	0.14%
2020/11/13	0	0.00	1	39.40	39.35	-1	1,464	-0.07%
2020/11/12	22	39.33	1	39.45	39.45	21	1,475	1.42%
2020/11/11	8	39.73	13	39.55	39.55	-5	1,475	-0.34%
2020/11/10	2	39.05	3	39.30	39.05	-1	1,458	-0.07%
2020/11/09	2	38.90	0	0.00	39.00	2	1,443	0.14%
2020/11/06	2	38.50	2	38.70	38.65	0	1,440	0.00%
2020/11/04	1	38.00	2	38.30	38.65	-1	1,447	-0.07%
2020/11/03	6	38.38	0	0.00	38.45	6	1,445	0.42%
2020/11/02	13	38.32	13	38.32	38.45	0	1,455	0.00%
2020/10/30	10	38.52	0	0.00	38.60	10	1,449	0.69%
2020/10/29	5.5	39.00	6	39.15	39.15	-0.5	1,435	-0.03%
2020/10/28	1	39.70	2	39.78	39.45	-1	1,445	-0.07%
2020/10/27	2.2	39.64	1.3	39.73	39.80	1	1,469	0.07%
2020/10/26	1	39.90	2	39.98	39.75	-1	1,491	-0.07%
2020/10/23	1	39.60	0	0.00	39.70	1	1,506	0.07%
2020/10/22	2	39.70	9	39.43	39.70	-7	1,512	-0.46%
2020/10/21	1	39.00	0	0.00	39.05	1	1,485	0.07%
2020/10/20	2	39.08	5	39.05	39.15	-3	1,495	-0.20%
2020/10/19	1	39.00	2	39.03	39.20	-1	1,504	-0.07%
2020/10/16	6	38.76	1	38.80	38.80	5	1,496	0.33%
2020/10/15	3	38.48	2	38.55	38.70	1	1,499	0.07%
2020/10/14	1	38.70	1	39.00	38.90	0	1,493	0.00%
2020/10/13	18	38.35	0	0.00	38.80	18	1,501	1.20%
2020/10/12	2	38.38	0	0.00	38.55	2	1,528	0.13%
2020/10/08	2	38.50	13	38.46	38.50	-11	1,566	-0.70%
2020/10/07	5	38.45	15	38.42	38.65	-10	1,579	-0.63%
2020/10/06	4	38.78	0	0.00	39.00	4	1,616	0.25%
2020/10/05	12	39.11	21	39.01	39.20	-9	1,665	-0.54%
2020/09/30	1	37.85	8	37.86	38.00	-7	1,736	-0.40%
2020/09/29	0	0.00	1	37.45	37.45	-1	1,901	-0.05%
2020/09/28	8	37.19	8	37.50	37.25	0	1,993	0.00%
2020/09/25	8	36.74	3	36.87	36.95	5	2,064	0.24%
2020/09/24	11	37.13	10	37.25	37.05	1	2,129	0.05%
2020/09/23	3	37.68	4	37.78	37.90	-1	2,133	-0.05%
2020/09/22	3	38.02	0	0.00	38.00	3	2,155	0.14%
2020/09/21	1	38.20	2	38.25	38.30	-1	2,185	-0.05%
2020/09/18	7	38.06	3	38.17	38.05	4	2,207	0.18%
2020/09/17	9	38.79	6	38.83	38.55	3	2,184	0.14%
2020/09/16	30	39.00	22	38.86	38.70	8	2,193	0.36%
2020/09/15	13	38.13	22.5	38.03	38.35	-9.5	2,168	-0.44%
2020/09/14	12	37.17	9	37.31	37.20	3	2,140	0.14%
2020/09/11	4	36.75	2	36.65	36.80	2	2,144	0.09%
2020/09/10	1	36.70	3	37.00	36.85	-2	2,141	-0.09%
2020/09/09	10	36.55	2	36.75	36.85	8	2,155	0.37%
2020/09/08	5	36.86	0	0.00	37.05	5	2,153	0.23%
2020/09/07	0	0.00	9	37.29	37.25	-9	2,170	-0.41%
2020/09/04	36.5	36.64	7	36.55	36.85	29.5	2,213	1.33%
2020/09/03	4	36.91	1	36.85	36.95	3	2,204	0.14%
2020/09/02	2.5	37.23	1	37.40	37.15	1.5	2,198	0.07%
2020/09/01	9	37.23	4	37.35	37.50	5	2,213	0.23%
2020/08/31	3	37.70	13	37.85	37.80	-10	2,206	-0.45%
2020/08/28	6	37.63	3	37.87	37.60	3	2,204	0.14%
2020/08/27	1	37.35	3	37.60	37.65	-2	2,232	-0.09%
2020/08/26	5	36.88	4	37.28	37.30	1	2,239	0.04%
2020/08/25	9	37.16	28	37.31	37.25	-19	2,270	-0.84%
2020/08/24	12	36.93	36	37.51	37.85	-24	2,238	-1.07%
2020/08/21	3	35.52	4	35.95	35.90	-1	2,183	-0.05%
2020/08/20	23	34.92	0	0.00	35.20	23	2,186	1.05%
2020/08/19	3	35.97	6	35.83	35.90	-3	2,184	-0.14%
2020/08/18	9	35.04	2	35.08	35.30	7	2,221	0.32%
2020/08/17	4.7	35.21	16	35.25	35.35	-11.3	2,223	-0.51%
2020/08/14	2	35.20	3	35.30	35.35	-1	2,226	-0.04%
2020/08/13	6	35.26	2	35.50	35.50	4	2,230	0.18%
2020/08/12	3	35.53	13	35.70	35.70	-10	2,234	-0.45%
2020/08/11	1	35.75	30	35.75	35.75	-29	2,260	-1.28%
2020/08/10	4	35.35	6.1	35.42	35.40	-2.1	2,271	-0.09%
2020/08/07	15	35.26	27	35.23	35.45	-12	2,309	-0.52%
2020/08/06	7	35.48	1	35.50	35.45	6	2,308	0.26%
2020/08/05	0	0.00	5	35.73	35.80	-5	2,318	-0.22%
2020/08/04	3	35.37	5.2	35.55	35.55	-2.2	2,347	-0.09%
2020/08/03	14	35.65	4	35.61	35.50	10	2,355	0.42%
2020/07/31	11	36.50	22	36.51	36.35	-11	2,352	-0.47%
2020/07/30	7	35.66	36	35.78	36.00	-29	2,345	-1.24%
2020/07/29	12	34.96	27	34.82	35.00	-15	2,332	-0.64%
2020/07/28	4	33.23	8	33.46	33.65	-4	2,331	-0.17%
2020/07/27	13	33.53	8	33.68	33.80	5	2,356	0.21%
2020/07/24	12	34.19	2	34.53	34.35	10	2,369	0.42%
2020/07/23	13	34.45	25	34.59	34.75	-12	2,368	-0.51%
2020/07/22	6	34.72	6.7	34.94	34.70	-0.7	2,383	-0.03%
2020/07/21	2	34.95	17	35.03	35.00	-15	2,377	-0.63%
2020/07/20	11	34.66	27	34.81	34.90	-16	2,376	-0.67%
2020/07/17	18.1	35.11	11	34.94	35.00	7.1	2,395	0.29%
2020/07/16	22.1	34.46	35	34.77	35.20	-12.9	2,413	-0.53%
2020/07/15	17	34.02	5	34.27	34.60	12	2,394	0.50%
2020/07/14	10	33.09	3	33.20	33.30	7	2,376	0.29%
2020/07/13	27.4	33.08	13	33.13	33.35	14.4	2,361	0.61%
2020/07/10	42	33.48	14	33.47	33.75	28	2,330	1.20%
2020/07/09	60	34.67	33	34.39	34.15	27	2,279	1.18%
2020/07/08	71	36.01	13	36.17	35.85	58	2,192	2.65%
2020/07/07	7	38.94	41	39.03	39.40	-34	2,044	-1.66%
2020/07/06	10	38.88	22	38.99	39.50	-12	1,963	-0.61%
2020/07/03	14	37.99	45	38.02	38.70	-31	1,897	-1.63%
2020/07/02	0	0.00	9	36.79	36.85	-9	1,813	-0.50%
2020/07/01	10	36.14	4	36.30	36.35	6	1,795	0.33%
2020/06/30	4	36.03	1	36.20	36.20	3	1,773	0.17%
2020/06/29	6	36.00	6	36.08	36.00	0	1,770	0.00%
2020/06/24	5	35.88	11	35.86	35.90	-6	1,784	-0.34%
2020/06/23	11	35.90	1	36.45	35.80	10	1,936	0.52%
2020/06/22	23	35.55	23	35.71	36.15	0	1,911	0.00%
2020/06/19	4	34.76	9	34.78	34.90	-5	1,884	-0.27%
2020/06/18	4	34.61	9	34.59	34.70	-5	1,884	-0.27%
2020/06/17	4	34.08	6	34.13	34.40	-2	1,889	-0.11%
2020/06/16	6	33.83	3	34.10	34.20	3	1,925	0.16%
2020/06/15	12	33.81	1	33.85	33.85	11	1,981	0.56%
2020/06/12	11	33.77	26	33.53	34.05	-15	2,007	-0.75%
2020/06/11	33	34.05	9	34.11	34.20	24	2,034	1.18%
2020/06/10	6	34.70	6	34.71	34.80	0	2,014	0.00%
2020/06/09	11	34.63	0	0.00	34.90	11	2,087	0.53%
2020/06/08	14	34.64	3	34.65	34.75	11	2,132	0.52%
2020/06/05	4	34.91	5	35.00	35.00	-1	2,122	-0.05%
2020/06/04	7	34.78	4	34.75	34.90	3	2,158	0.14%
2020/06/03	14	34.95	19	34.95	34.90	-5	2,179	-0.23%
2020/06/02	15	34.68	7	34.72	34.75	8	2,159	0.37%
2020/06/01	29	34.69	26	34.71	34.60	3	2,151	0.14%
2020/05/29	15	34.00	27.2	34.04	34.05	-12.2	2,142	-0.57%
2020/05/28	11	33.65	9	33.91	33.85	2	2,139	0.09%
2020/05/27	20.1	33.89	13	33.87	34.00	7.1	2,147	0.33%
2020/05/26	2	33.48	17	33.70	33.70	-15	2,157	-0.70%
2020/05/25	5	33.45	64	33.00	33.35	-59	2,133	-2.77%
2020/05/22	0	0.00	1	32.45	32.10	-1	2,085	-0.05%
2020/05/21	9	32.10	1	32.10	32.15	8	2,092	0.38%
2020/05/20	0	0.00	30	32.00	32.10	-30	2,094	-1.43%
2020/05/19	3	31.92	0	0.00	32.10	3	2,086	0.14%
2020/05/18	1	32.00	10	31.77	31.95	-9	2,074	-0.43%
2020/05/15	7	30.99	5	31.25	31.45	2	2,050	0.10%
2020/05/14	15	31.36	5.8	31.45	31.45	9.2	2,038	0.45%
2020/05/13	0.3	31.85	0	0.00	31.80	0.3	2,007	0.01%
2020/05/12	10	31.75	2	31.93	31.85	8	2,023	0.40%
2020/05/11	0	0.00	6.7	31.88	32.15	-6.7	2,011	-0.33%
2020/05/08	2	31.60	0	0.00	31.60	2	1,990	0.10%
2020/05/07	1	31.40	35	31.56	31.75	-34	1,982	-1.71%
2020/05/06	6	31.87	2	31.93	31.80	4	1,983	0.20%
2020/05/05	0	0.00	1	32.05	32.00	-1	1,973	-0.05%
2020/05/04	3	31.85	2	31.80	32.00	1	1,975	0.05%
2020/04/30	1	32.50	6	32.43	32.40	-5	1,959	-0.26%
2020/04/29	6	31.68	17	31.80	32.00	-11	1,952	-0.56%
2020/04/28	0	0.00	3	31.15	31.30	-3	1,947	-0.15%
2020/04/27	9	30.91	4	30.86	30.95	5	1,991	0.25%
2020/04/24	0	0.00	2	30.50	30.65	-2	1,972	-0.10%
2020/04/23	0	0.00	4	30.70	30.65	-4	1,972	-0.20%
2020/04/22	10	30.47	37	30.18	30.65	-27	1,967	-1.37%
2020/04/21	20	30.01	32	30.03	30.05	-12	1,942	-0.62%
2020/04/20	6	30.54	7	30.69	30.75	-1	1,901	-0.05%
2020/04/17	21	30.88	1	30.95	30.80	20	1,900	1.05%
2020/04/16	19	30.77	1	30.80	30.80	18	1,883	0.96%
2020/04/15	3	30.85	2	30.90	30.90	1	1,878	0.05%
2020/04/14	23	30.73	2	30.65	30.80	21	1,873	1.12%
2020/04/13	7	30.79	29	30.86	30.65	-22	1,877	-1.17%
2020/04/10	3	30.22	8	29.84	30.35	-5	1,878	-0.27%
2020/04/09	5	29.46	6	29.55	29.50	-1	1,869	-0.05%
2020/04/08	1	29.05	10	29.18	29.30	-9	1,870	-0.48%
2020/04/07	3	29.05	10	29.19	29.15	-7	1,947	-0.36%
2020/04/06	5	28.70	12	28.85	28.95	-7	2,008	-0.35%
2020/04/01	3	28.90	3	28.90	28.90	0	2,005	0.00%
2020/03/31	7	29.08	0	0.00	29.00	7	2,002	0.35%
2020/03/30	1	28.00	16.9	28.67	28.85	-15.9	1,993	-0.80%
2020/03/27	88	29.19	105	29.13	28.30	-17	1,989	-0.85%	大賣/
2020/03/26	0	0.00	7	27.20	27.20	-7	1,862	-0.38%
2020/03/25	17	24.86	11	24.66	24.75	6	1,861	0.32%
2020/03/24	4	23.26	21	23.28	23.60	-17	1,842	-0.92%
2020/03/23	5	21.15	15	21.61	22.30	-10	1,846	-0.54%
2020/03/20	34	21.86	33	21.57	22.35	1	1,855	0.05%
2020/03/19	50	20.67	15	21.43	20.45	35	1,817	1.93%
2020/03/18	9	23.68	6	23.24	22.70	3	1,755	0.17%
2020/03/17	24	23.03	19	23.11	24.00	5	1,742	0.29%
2020/03/16	11	24.67	7	24.54	24.70	4	1,713	0.23%
2020/03/13	46	24.62	20	25.11	26.55	26	1,715	1.52%
2020/03/12	23	26.12	33.1	25.89	27.00	-10.1	1,674	-0.60%
2020/03/11	6	27.63	6	27.85	27.55	0	1,632	0.00%
2020/03/10	16	26.97	60	26.76	27.75	-44	1,618	-2.72%
2020/03/09	41	28.21	16	28.18	28.00	25	1,569	1.59%
2020/03/05	3	29.27	8	29.06	29.40	-5	1,525	-0.33%
2020/03/04	35	28.80	16	28.71	28.90	19	1,530	1.24%
2020/03/03	40	29.92	4	29.78	29.50	36	1,523	2.36%
2020/03/02	45	29.07	5	28.93	29.40	40	1,522	2.63%
2020/02/27	34	30.07	8	29.95	29.90	26	1,510	1.72%
2020/02/26	3	30.87	1	31.05	31.05	2	1,526	0.13%
2020/02/25	10	30.90	5	31.12	31.30	5	1,526	0.33%
2020/02/24	18	31.41	5	31.60	31.60	13	1,535	0.85%
2020/02/21	15.5	32.17	6	32.18	32.20	9.5	1,544	0.62%
2020/02/20	4	32.50	25	32.55	32.50	-21	1,572	-1.34%
2020/02/19	1	32.15	37	32.18	32.45	-36	1,585	-2.27%
2020/02/18	12	32.13	1.1	32.25	32.25	10.9	1,592	0.68%
2020/02/17	10	32.40	2	32.63	32.50	8	1,598	0.50%
2020/02/14	6	32.38	4	32.60	32.60	2	1,595	0.13%
2020/02/13	4	32.46	6	32.68	32.50	-2	1,598	-0.13%
2020/02/12	8	31.73	9	31.73	31.75	-1	1,582	-0.06%
2020/02/11	2	31.08	1	31.10	31.40	1	1,577	0.06%
2020/02/10	0	0.00	5.4	30.75	30.70	-5.4	1,576	-0.34%
2020/02/07	9	30.43	3	30.40	30.65	6	1,595	0.38%
2020/02/06	11	30.91	8.5	31.07	30.95	2.5	1,594	0.16%
2020/02/05	4	30.60	0	0.00	30.40	4	1,587	0.25%
2020/02/04	1	30.70	14	30.79	30.75	-13	1,592	-0.82%
2020/02/03	22	29.90	18	30.08	30.35	4	1,612	0.25%
2020/01/31	19	30.26	1	30.70	30.75	18	1,621	1.11%
2020/01/30	34.1	30.27	4	29.91	29.85	30.1	1,629	1.85%
2020/01/20	4	32.38	1	32.05	32.35	3	1,584	0.19%
2020/01/17	5	31.83	2	31.85	32.00	3	1,610	0.19%
2020/01/16	0	0.00	5	32.02	32.05	-5	1,617	-0.31%
2020/01/15	2	31.83	1	31.95	31.80	1	1,646	0.06%
2020/01/14	2	31.93	1	31.90	32.00	1	1,678	0.06%
2020/01/13	24	32.24	4	32.01	32.00	20	1,683	1.19%
2020/01/10	1.5	31.42	7	31.51	31.35	-5.5	1,678	-0.33%
2020/01/09	7	31.81	1	31.80	31.60	6	1,689	0.36%
2020/01/08	6	31.48	0	0.00	31.60	6	1,688	0.36%
2020/01/07	7	31.82	2	31.90	31.75	5	1,675	0.30%
2020/01/06	11	31.19	18	31.48	31.65	-7	1,665	-0.42%
2020/01/03	15	31.83	17	31.52	31.95	-2	1,633	-0.12%
2020/01/02	6	32.15	4	32.13	32.10	2	1,604	0.12%
2019/12/31	72.3	31.64	22.9	31.63	31.60	49.4	1,585	3.11%
2019/12/30	90	33.28	33	33.07	33.00	57	1,492	3.82%
2019/12/27	12	33.78	4	33.99	34.10	8	1,420	0.56%
2019/12/26	9	33.44	1	33.40	33.65	8	1,399	0.57%
2019/12/25	15	33.32	2	33.30	33.25	13	1,390	0.94%
2019/12/24	8.1	33.36	9	33.41	33.55	-0.9	1,361	-0.07%
2019/12/23	2	32.55	17.1	32.64	32.60	-15	1,318	-1.14%
2019/12/20	2	31.43	0	0.00	31.45	2	1,291	0.15%
2019/12/19	4	31.35	0	0.00	31.40	4	1,279	0.31%
2019/12/18	0	0.00	2	31.40	31.30	-2	1,273	-0.16%
2019/12/17	1	31.05	20	30.85	30.95	-19	1,258	-1.51%
2019/12/16	8	30.41	0	0.00	30.45	8	1,230	0.65%
2019/12/13	1	30.50	4	30.49	30.40	-3	1,226	-0.24%
2019/12/12	7	30.05	21	30.37	30.45	-14	1,212	-1.15%
2019/12/11	22.5	30.03	11	30.11	29.95	11.5	1,192	0.96%
2019/12/10	33	30.73	10	30.79	30.50	23	1,169	1.97%
2019/12/09	43	30.02	44.6	30.03	30.60	-1.6	1,149	-0.14%
2019/12/06	6	29.24	2	29.35	29.30	4	1,125	0.36%
2019/12/05	0.1	28.65	0	0.00	28.85	0.1	1,135	0.01%
2019/12/04	0	0.00	8	28.73	28.75	-8	1,166	-0.69%
2019/12/03	0.6	28.75	0	0.00	28.85	0.6	1,164	0.05%
2019/12/02	6	28.70	0	0.00	28.95	6	1,169	0.51%
2019/11/29	4	28.51	0	0.00	28.70	4	1,176	0.34%
2019/11/28	1	28.85	4	28.98	28.95	-3	1,163	-0.26%
2019/11/27	2	28.65	0.9	28.60	28.80	1.1	1,137	0.10%
2019/11/26	4	28.00	0.3	28.20	28.45	3.7	1,128	0.33%
2019/11/25	18	28.41	6	28.73	28.20	12	1,117	1.07%
2019/11/22	3	28.55	0	0.00	28.60	3	1,065	0.28%
2019/11/21	5	28.38	2	28.43	28.45	3	1,060	0.28%
2019/11/20	9	28.08	41.7	28.22	28.40	-32.7	1,036	-3.15%
2019/11/19	22	27.78	18	27.86	27.85	4	1,010	0.40%
2019/11/15	1	26.95	1	27.10	27.10	0	974	0.00%
2019/11/14	5	26.91	2	26.85	26.95	3	974	0.31%
2019/11/13	0	0.00	1	26.55	26.70	-1	968	-0.10%
2019/11/12	3	26.45	0	0.00	26.35	3	976	0.31%
2019/11/11	6	26.39	0	0.00	26.35	6	980	0.61%
2019/11/08	0	0.00	5	26.60	26.55	-5	995	-0.50%
2019/11/06	4	26.03	2	26.15	26.20	2	1,031	0.19%
2019/11/05	3	26.20	4.7	26.38	26.40	-1.7	1,011	-0.17%
2019/11/04	2	26.60	1	26.70	26.55	1	1,018	0.10%
2019/11/01	9	26.45	15	26.59	26.80	-6	1,020	-0.59%
2019/10/31	23	27.15	7	27.41	26.85	16	1,009	1.58%
2019/10/30	4	26.88	13	27.15	27.25	-9	981	-0.92%
2019/10/29	0	0.00	6.3	26.82	26.75	-6.3	953	-0.66%
2019/10/28	2.5	26.23	11.4	26.26	26.40	-8.9	942	-0.94%
2019/10/25	1	25.60	25.3	25.92	25.85	-24.3	948	-2.56%
2019/10/24	9	25.68	0	0.00	25.55	9	923	0.97%
2019/10/23	3	25.67	35	25.81	25.60	-32	924	-3.46%
2019/10/22	10	25.05	21	24.93	25.50	-11	917	-1.20%
2019/10/21	1	24.90	6	24.78	24.85	-5	908	-0.55%
2019/10/18	3	24.30	17	24.68	24.70	-14	904	-1.55%
2019/10/17	0	0.00	2.2	24.53	24.35	-2.2	916	-0.24%
2019/10/16	0	0.00	2	23.55	23.95	-2	916	-0.22%
2019/10/15	0	0.00	20	23.60	23.55	-20	925	-2.16%
2019/10/14	3	23.48	0	0.00	23.60	3	955	0.31%
2019/10/09	2.1	23.65	0	0.00	23.75	2.1	964	0.22%
2019/10/08	4	23.86	0	0.00	23.85	4	967	0.41%
2019/10/07	0	0.00	1	23.95	23.95	-1	971	-0.10%
2019/10/03	3	23.92	0	0.00	24.00	3	1,000	0.30%
2019/10/01	0	0.00	7	23.97	24.00	-7	1,026	-0.68%
2019/09/27	0	0.00	16	23.79	23.75	-16	1,038	-1.54%
2019/09/25	4	23.51	0	0.00	23.50	4	1,084	0.37%
2019/09/24	2.1	23.80	0	0.00	23.85	2.1	1,094	0.19%
2019/09/23	5	23.84	0	0.00	23.90	5	1,102	0.45%
2019/09/20	4	23.90	6	23.89	23.85	-2	1,183	-0.17%
2019/09/19	1	23.50	0	0.00	23.65	1	1,215	0.08%
2019/09/18	1	23.45	0	0.00	23.45	1	1,241	0.08%
2019/09/17	1	23.50	0	0.00	23.55	1	1,260	0.08%
2019/09/16	1.2	23.34	0	0.00	23.65	1.2	1,282	0.09%
2019/09/12	5	23.36	0	0.00	23.35	5	1,303	0.38%
2019/09/11	68	23.45	0	0.00	23.30	68	1,322	5.14%
2019/09/10	19	23.48	0	0.00	23.60	19	1,310	1.45%
2019/09/09	11	23.80	0	0.00	23.65	11	1,300	0.85%
2019/09/06	10.2	24.30	0	0.00	24.15	10.2	1,280	0.80%
2019/09/05	0.1	24.20	0	0.00	24.35	0.1	1,274	0.01%
2019/09/04	17.1	24.27	11	24.25	24.25	6.1	1,298	0.47%
2019/09/03	14	24.26	30	24.15	24.20	-16	1,298	-1.23%
2019/09/02	3	24.45	0	0.00	24.45	3	1,295	0.23%
2019/08/29	0	0.00	13.1	24.75	24.70	-13.1	1,348	-0.97%
2019/08/28	1	24.85	2	24.80	24.70	-1	1,376	-0.07%
2019/08/26	0	0.00	12	24.19	24.70	-12	1,420	-0.84%
2019/08/23	1.1	24.44	0	0.00	24.40	1.1	1,444	0.08%
2019/08/22	0	0.00	2	24.60	24.30	-2	1,453	-0.14%
2019/08/21	0.1	24.35	1	24.50	24.50	-0.9	1,475	-0.06%
2019/08/20	14	24.46	0	0.00	24.10	14	1,499	0.93%
2019/08/19	9	24.78	40	24.75	24.75	-31	1,496	-2.07%
2019/08/16	0	0.00	13	24.62	24.60	-13	1,488	-0.87%
2019/08/15	3	24.17	26.9	24.41	24.60	-23.9	1,485	-1.61%
2019/08/14	10	24.57	16	24.50	24.50	-6	1,471	-0.41%
2019/08/13	0	0.00	15	24.71	24.75	-15	1,457	-1.03%
2019/08/12	3	24.42	11	24.13	24.65	-8	1,446	-0.55%
2019/08/08	1	23.85	30	23.70	23.85	-29	1,434	-2.02%
2019/08/07	4	23.25	6	23.42	23.30	-2	1,427	-0.14%
2019/08/06	9	22.89	0	0.00	23.20	9	1,427	0.63%
2019/08/05	1	23.70	0	0.00	23.60	1	1,410	0.07%
2019/08/02	0	0.00	1	23.30	23.35	-1	1,402	-0.07%
2019/08/01	0	0.00	7	23.38	23.45	-7	1,398	-0.50%
2019/07/31	6	23.04	26	23.30	23.40	-20	1,395	-1.43%
2019/07/30	60	23.19	4	23.20	23.05	56	1,384	4.05%
2019/07/29	58	23.94	6	23.86	23.50	52	1,353	3.84%
2019/07/26	2	23.88	10	23.83	23.95	-8	1,327	-0.60%
2019/07/25	29	23.62	3	23.70	23.60	26	1,319	1.97%
2019/07/24	7	24.04	0	0.00	23.85	7	1,305	0.54%
2019/07/23	1	23.55	1	23.35	23.55	0	1,279	0.00%
2019/07/22	21.1	22.71	0	0.00	22.90	21.1	1,255	1.68%
2019/07/19	9	23.16	4	23.05	22.95	5	1,248	0.40%
2019/07/18	7	23.14	10	23.12	23.20	-3	1,233	-0.24%
2019/07/17	2	22.60	4.6	22.79	22.85	-2.6	1,228	-0.21%
2019/07/16	1	22.80	3.8	22.58	22.70	-2.8	1,214	-0.23%
2019/07/15	3	22.10	6	21.90	22.10	-3	1,183	-0.25%
2019/07/11	1	21.75	1	21.65	21.60	0	1,164	0.00%
2019/07/10	8	21.55	0	0.00	21.60	8	1,159	0.69%
2019/07/08	7	21.69	2	21.75	21.80	5	1,130	0.44%
2019/07/05	5	21.90	22	21.92	21.95	-17	1,117	-1.52%
2019/07/04	5	21.75	4	21.86	21.95	1	1,096	0.09%
2019/07/03	2	21.28	3	21.52	21.60	-1	1,082	-0.09%
2019/07/02	4	21.20	0	0.00	21.25	4	1,065	0.38%
2019/07/01	0	0.00	13	20.39	20.75	-13	1,044	-1.25%
2019/06/28	2	20.05	0	0.00	20.05	2	1,026	0.19%
2019/06/27	21	20.13	0	0.00	20.05	21	1,019	2.06%
2019/06/26	2	21.05	2	21.20	21.20	0	935	0.00%
2019/06/25	0	0.00	2	21.15	21.20	-2	902	-0.22%
2019/06/24	31	21.14	10	21.20	21.20	21	880	2.38%
2019/06/21	0	0.00	23	20.98	21.10	-23	874	-2.63%
2019/06/20	1	21.00	4	20.95	21.05	-3	890	-0.34%
2019/06/19	2	21.20	0.8	21.15	21.30	1.2	864	0.14%
2019/06/18	6	21.18	0	0.00	21.05	6	839	0.71%
2019/06/17	3	21.13	0	0.00	21.05	3	829	0.36%
2019/06/14	1	21.15	0	0.00	21.20	1	821	0.12%
2019/06/13	24	21.35	6	21.28	21.15	18	816	2.20%
2019/06/12	17	21.18	3	21.00	21.30	14	795	1.76%
2019/06/11	0	0.00	2	21.00	20.85	-2	770	-0.26%
2019/06/10	5	20.92	1	21.20	20.75	4	766	0.52%
2019/06/06	4	21.01	42	20.80	20.95	-38	752	-5.05%
2019/06/05	7.1	21.17	7	21.23	21.05	0.1	734	0.01%
2019/06/04	13	21.80	15.4	21.72	21.75	-2.4	694	-0.35%
2019/06/03	12	22.07	1	22.10	22.00	11	666	1.65%
2019/05/31	2	22.00	32	21.96	21.95	-30	646	-4.64%
2019/05/30	17	21.54	5	21.41	21.60	12	606	1.98%
2019/05/29	4	20.93	3	20.95	21.05	1	578	0.17%
2019/05/28	3	20.87	3	20.95	20.90	0	571	0.00%
2019/05/27	0	0.00	7	20.79	20.80	-7	552	-1.27%
2019/05/24	2	19.95	2	20.15	20.20	0	528	0.00%
2019/05/23	2	19.90	0	0.00	19.95	2	508	0.39%
2019/05/22	0	0.00	4	20.00	19.95	-4	508	-0.79%
2019/05/20	6.1	19.77	1	19.90	19.80	5.1	514	0.99%
2019/05/17	1	19.80	0	0.00	19.80	1	519	0.19%
2019/05/16	2	20.00	4	20.01	20.00	-2	512	-0.39%
2019/05/15	2	19.65	9	19.49	19.70	-7	498	-1.41%
2019/05/13	0	0.00	4	19.20	19.20	-4	490	-0.82%
2019/05/07	10	19.20	20	19.20	19.20	-10	505	-1.98%
2019/05/06	1	19.00	10	19.12	19.05	-9	513	-1.75%
2019/05/03	2	19.25	1	19.20	19.25	1	514	0.19%
2019/05/02	2	19.30	0	0.00	19.25	2	517	0.39%
2019/04/30	1	19.05	0	0.00	19.05	1	530	0.19%
2019/04/26	16	19.07	2	19.05	19.10	14	538	2.60%
2019/04/25	20	19.23	0	0.00	19.30	20	537	3.72%
2019/04/24	1	19.35	1	19.25	19.25	0	536	0.00%
2019/04/23	1	19.25	4	19.10	19.30	-3	528	-0.57%
2019/04/22	1	18.80	1.5	18.87	18.80	-0.5	516	-0.09%
2019/04/19	1.2	18.75	1	18.75	18.80	0.2	514	0.03%
2019/04/18	2	18.75	0	0.00	18.75	2	514	0.39%
2019/04/17	7	18.86	2	18.75	18.90	5	520	0.96%
2019/04/16	0	0.00	12	18.80	18.75	-12	519	-2.31%
2019/04/15	0.4	18.80	3	18.75	18.85	-2.6	526	-0.49%
2019/04/12	1	18.75	1	18.75	18.75	0	527	0.00%
2019/04/08	1	19.05	0	0.00	19.10	1	543	0.18%
2019/04/03	2	18.70	0	0.00	18.70	2	537	0.37%
2019/04/01	0	0.00	45	18.65	18.65	-45	540	-8.33%
2019/03/29	0	0.00	3	18.70	18.75	-3	540	-0.56%
2019/03/27	10	18.65	0	0.00	18.75	10	535	1.87%
2019/03/26	5	18.66	0	0.00	18.75	5	531	0.94%
2019/03/25	21	18.70	0	0.00	18.85	21	518	4.05%
2019/03/22	1.5	19.60	0	0.00	19.80	1.5	483	0.31%
2019/03/20	1	19.60	0	0.00	19.70	1	487	0.21%
2019/03/19	1	19.45	0	0.00	19.50	1	491	0.20%
2019/03/18	7	19.25	0	0.00	19.60	7	494	1.41%
2019/03/15	0	0.00	11.5	19.37	19.30	-11.5	496	-2.32%
2019/03/14	0.2	19.40	0	0.00	19.40	0.2	492	0.04%
2019/03/13	4	19.53	1	19.50	19.50	3	491	0.61%
2019/03/12	2	19.60	0	0.00	19.70	2	494	0.40%
2019/03/11	1	19.60	0	0.00	19.55	1	495	0.20%
2019/03/07	5	19.97	4	19.99	19.85	1	492	0.20%
2019/03/06	0	0.00	10	20.03	20.10	-10	490	-2.04%
2019/03/05	1	19.90	0	0.00	19.90	1	484	0.21%
2019/03/04	0.1	19.70	4	19.68	19.75	-3.9	486	-0.80%
2019/02/27	0	0.00	3	19.58	19.65	-3	482	-0.62%
2019/02/26	0	0.00	2	19.55	19.70	-2	483	-0.41%
2019/02/25	5	19.15	0	0.00	19.20	5	472	1.06%
2019/02/22	0.2	19.10	4.5	19.19	19.15	-4.3	472	-0.90%
2019/02/21	0.1	19.10	2.9	19.10	19.20	-2.8	473	-0.59%
2019/02/20	2	19.10	5	19.05	19.15	-3	468	-0.64%
2019/02/19	0	0.00	1	19.10	19.15	-1	462	-0.22%
2019/02/18	1	19.15	5	19.20	19.20	-4	457	-0.87%
2019/02/15	6	19.04	0	0.00	19.05	6	448	1.34%
2019/02/14	0.1	19.00	0	0.00	19.00	0.1	447	0.01%
2019/02/13	1.2	18.85	0	0.00	18.85	1.2	439	0.27%
2019/02/12	4	18.90	2	18.75	18.85	2	442	0.45%
2019/02/11	2	19.00	0	0.00	18.90	2	443	0.45%
2019/01/30	3	18.83	0	0.00	18.90	3	442	0.68%
2019/01/29	1	18.80	2	18.73	18.90	-1	449	-0.22%
2019/01/28	3.1	18.99	5	19.06	18.90	-1.9	457	-0.42%
2019/01/25	2	18.70	3	18.65	18.75	-1	464	-0.22%
2019/01/24	2	18.28	4	18.25	18.30	-2	470	-0.43%
2019/01/23	4.7	18.20	0.5	18.20	18.20	4.2	476	0.88%
2019/01/22	0.1	18.05	0	0.00	18.20	0.1	483	0.01%
2019/01/18	0	0.00	1	17.30	17.25	-1	478	-0.21%
2019/01/17	1	17.25	0	0.00	17.25	1	481	0.21%
2019/01/16	2	17.33	0	0.00	17.30	2	491	0.41%
2019/01/14	0	0.00	1	17.15	17.15	-1	539	-0.19%
2019/01/10	0	0.00	8	17.25	17.25	-8	560	-1.43%
2019/01/07	12.3	17.19	5	17.45	17.45	7.3	572	1.27%
2019/01/04	1.1	16.86	4	16.90	16.95	-2.9	567	-0.51%
2019/01/03	0.1	17.05	4	17.05	17.05	-3.9	564	-0.69%
2019/01/02	0	0.00	9.5	16.97	17.00	-9.5	563	-1.69%
2018/12/20	2	16.05	0	0.00	16.10	2	550	0.36%
2018/12/19	3	16.20	0	0.00	16.10	3	545	0.55%
2018/12/18	8	16.19	7	16.19	16.20	1	545	0.18%
2018/12/17	0	0.00	1	16.20	16.25	-1	544	-0.18%
2018/12/11	3	16.30	0	0.00	16.25	3	546	0.55%
2018/12/07	2	16.25	0	0.00	16.35	2	551	0.36%
2018/12/06	2	16.25	0	0.00	16.30	2	551	0.36%
2018/12/04	7	16.54	2	16.55	16.50	5	564	0.89%
2018/12/03	4	16.60	0	0.00	16.55	4	574	0.70%
2018/11/27	2	16.45	0	0.00	16.50	2	576	0.35%
2018/11/26	0	0.00	1	16.65	16.55	-1	578	-0.17%
2018/11/21	3	16.33	0	0.00	16.30	3	583	0.51%
2018/11/20	1	16.50	1	16.55	16.45	0	582	0.00%
2018/11/09	11	16.30	0	0.00	16.30	11	602	1.82%
2018/10/31	40	16.34	0	0.00	16.25	40	685	5.83%
2018/10/30	6	16.03	1	16.00	16.10	5	685	0.73%
2018/10/29	4	15.80	4	15.75	15.75	0	684	0.00%
2018/10/26	0	0.00	50	15.53	15.50	-50	686	-7.28%
2018/10/25	5	15.48	2	15.55	15.45	3	679	0.44%
2018/10/24	8	15.90	4	15.98	15.95	4	666	0.60%
2018/10/23	13	16.28	3	16.10	16.15	10	650	1.54%
2018/10/22	5	16.49	0	0.00	16.55	5	642	0.78%
2018/10/19	15	16.69	0	0.00	16.65	15	640	2.34%
2018/10/18	3	16.90	0	0.00	16.95	3	633	0.47%
2018/10/17	10	16.98	0	0.00	16.95	10	643	1.55%
2018/10/15	5	16.99	2	16.90	17.00	3	667	0.45%
2018/10/12	2	17.13	1	16.85	17.10	1	682	0.15%
2018/10/11	6	17.08	38	17.27	17.05	-32	693	-4.62%
2018/10/09	2	17.85	3	17.80	17.80	-1	668	-0.15%
2018/10/08	8	17.91	0	0.00	17.90	8	712	1.12%
2018/10/05	2	18.05	0	0.00	18.00	2	772	0.26%
2018/10/04	1	18.20	0	0.00	18.20	1	804	0.12%
2018/10/03	1	18.25	0	0.00	18.25	1	837	0.12%
2018/10/01	1	18.35	1	18.45	18.35	0	861	0.00%
2018/09/28	10	18.30	0	0.00	18.40	10	882	1.13%
2018/09/26	7	18.39	0	0.00	18.40	7	901	0.78%
2018/09/25	15	18.45	1	18.50	18.50	14	935	1.50%
2018/09/21	2	18.30	0	0.00	18.30	2	939	0.21%
2018/09/18	6	18.11	0	0.00	18.15	6	958	0.63%
2018/09/17	1	18.20	0	0.00	18.20	1	974	0.10%
2018/09/14	0	0.00	1	18.25	18.25	-1	982	-0.10%
2018/09/13	1	18.15	1	18.25	18.20	0	991	0.00%
2018/09/11	1	18.10	0	0.00	18.20	1	1,021	0.10%
2018/09/10	21	18.15	0	0.00	18.05	21	1,046	2.01%
2018/09/07	6	18.47	0	0.00	18.40	6	1,045	0.57%
2018/09/06	5	18.70	0	0.00	18.70	5	1,062	0.47%
2018/09/04	6	18.94	0	0.00	18.90	6	1,104	0.54%
2018/08/29	1	18.90	5	18.80	18.80	-4	1,269	-0.32%
2018/08/24	5	18.70	1	18.70	18.75	4	1,380	0.29%
2018/08/22	4	18.63	0	0.00	18.60	4	1,454	0.28%
2018/08/20	0.5	18.95	0	0.00	18.70	0.5	1,492	0.03%
2018/08/16	1	18.55	4	18.48	18.60	-3	1,612	-0.19%
2018/08/15	4	18.73	0	0.00	18.75	4	1,644	0.24%
2018/08/14	6	18.98	0	0.00	19.05	6	1,654	0.36%
2018/08/13	10	19.33	0	0.00	19.20	10	1,662	0.60%
2018/08/10	1	19.85	2	19.83	19.70	-1	1,678	-0.06%
2018/08/09	1	19.55	0	0.00	19.55	1	1,686	0.06%
2018/08/08	4	19.59	1	19.60	19.60	3	1,705	0.18%
2018/08/07	2	19.55	2	19.60	19.60	0	1,716	0.00%
2018/08/03	2	19.53	0	0.00	19.55	2	1,752	0.11%
2018/08/02	4	19.54	0	0.00	19.55	4	1,755	0.23%
2018/07/31	0	0.00	1	19.70	19.70	-1	1,765	-0.06%
2018/07/30	1	19.50	0	0.00	19.55	1	1,772	0.06%
2018/07/27	1	19.55	0	0.00	19.50	1	1,781	0.06%
2018/07/26	0	0.00	1	19.80	19.65	-1	1,788	-0.06%
2018/07/25	3	19.63	2	19.73	19.80	1	1,804	0.06%
2018/07/24	1	19.10	1	19.35	19.65	0	1,835	0.00%
2018/07/23	1	19.25	0	0.00	19.30	1	1,827	0.05%
2018/07/20	1	19.75	0	0.00	19.70	1	1,817	0.06%
2018/07/19	2	20.13	2	20.00	20.10	0	1,829	0.00%
2018/07/18	1	20.20	1	20.35	20.40	0	1,821	0.00%
2018/07/16	3	20.62	7	20.61	20.60	-4	1,806	-0.22%
2018/07/13	20	22.40	0	0.00	22.55	20	1,759	1.14%
2018/07/12	3	22.35	0	0.00	22.45	3	1,702	0.18%
2018/07/11	0	0.00	3	22.47	22.35	-3	1,679	-0.18%
2018/07/10	2	22.10	0	0.00	22.05	2	1,668	0.12%
2018/07/09	9	22.01	0	0.00	22.00	9	1,668	0.54%
2018/07/06	2.1	22.05	0	0.00	22.05	2.1	1,666	0.12%
2018/07/04	0	0.00	1	22.70	22.60	-1	1,662	-0.06%
2018/07/03	2	22.50	0	0.00	22.45	2	1,678	0.12%
2018/07/02	0	0.00	1	23.50	23.50	-1	1,666	-0.06%
2018/06/28	1	23.30	0	0.00	23.20	1	1,669	0.06%
2018/06/26	0	0.00	1	23.55	23.50	-1	1,671	-0.06%
2018/06/22	0	0.00	32	23.81	23.85	-32	1,675	-1.91%
2018/06/21	5	24.02	0	0.00	23.95	5	1,689	0.30%
2018/06/15	0	0.00	2	24.30	24.25	-2	1,779	-0.11%
2018/06/12	1	24.10	3	24.20	24.15	-2	1,773	-0.11%
2018/06/11	4	23.75	1	23.40	23.65	3	1,766	0.17%
2018/06/08	2	24.23	1	24.35	24.25	1	1,786	0.06%
2018/06/07	0.5	24.45	1	24.00	24.55	-0.5	1,774	-0.03%
2018/06/06	11.5	23.90	2	23.80	23.80	9.5	1,752	0.54%
2018/06/05	1	23.85	0	0.00	23.95	1	1,725	0.06%
2018/06/04	1	23.05	2	23.40	23.45	-1	1,693	-0.06%
2018/05/31	0	0.00	1	23.05	23.00	-1	1,661	-0.06%
2018/05/29	2	22.35	1	22.55	22.35	1	1,676	0.06%
2018/05/28	3	22.53	3	22.60	22.60	0	1,669	0.00%
2018/05/25	7	22.66	2	22.55	22.45	5	1,670	0.30%
2018/05/24	8	22.93	8.5	22.92	23.00	-0.5	1,651	-0.03%
2018/05/23	0	0.00	6	22.43	22.50	-6	1,603	-0.37%
2018/05/22	0	0.00	2	22.05	22.10	-2	1,607	-0.12%
2018/05/21	0	0.00	3	21.95	21.95	-3	1,606	-0.19%
2018/05/18	1	21.70	2	21.85	21.90	-1	1,597	-0.06%
2018/05/17	2	21.35	0	0.00	21.45	2	1,576	0.13%
2018/05/16	1	21.25	0	0.00	21.40	1	1,562	0.06%
2018/05/15	4	20.85	0	0.00	20.95	4	1,545	0.26%
2018/05/14	2	20.85	0	0.00	20.75	2	1,578	0.13%
2018/05/11	11	20.75	47	20.74	20.70	-36	1,569	-2.29%
2018/05/10	2	20.75	1	20.70	20.70	1	1,552	0.06%
2018/05/08	4	20.93	0	0.00	20.85	4	1,552	0.26%
2018/05/04	2	21.00	1	20.95	20.90	1	1,555	0.06%
2018/04/30	2	21.10	0	0.00	21.40	2	1,527	0.13%
2018/04/26	3	20.65	0	0.00	20.60	3	1,508	0.20%
2018/04/25	4	20.51	2	20.45	20.70	2	1,512	0.13%
2018/04/24	2	20.85	0	0.00	20.85	2	1,492	0.13%
2018/04/20	3	21.10	0	0.00	21.15	3	1,490	0.20%
2018/04/16	2	21.20	5	21.25	21.20	-3	1,485	-0.20%
2018/04/12	2	21.75	0	0.00	21.70	2	1,532	0.13%
2018/04/11	5	21.95	0	0.00	21.90	5	1,536	0.33%
2018/04/09	12	21.51	0	0.00	21.50	12	1,564	0.77%
2018/04/03	5	21.80	0	0.00	21.95	5	1,589	0.31%
2018/04/02	5	22.10	0	0.00	22.10	5	1,578	0.32%
2018/03/31	2	22.20	0	0.00	22.20	2	1,591	0.13%
2018/03/30	6	22.32	0	0.00	22.20	6	1,606	0.37%
2018/03/26	3	22.25	0	0.00	22.30	3	1,585	0.19%
2018/03/23	4	21.58	0	0.00	22.10	4	1,557	0.26%
2018/03/22	4	21.81	1	21.85	21.75	3	1,509	0.20%
2018/03/21	11	22.18	1	21.90	21.75	10	1,493	0.67%
2018/03/16	0	0.00	1	22.10	22.25	-1	1,382	-0.07%
2018/03/15	0	0.00	3	22.27	22.35	-3	1,374	-0.22%
2018/03/14	0	0.00	7	22.19	22.20	-7	1,366	-0.51%
2018/03/12	10	21.50	0	0.00	21.50	10	1,315	0.76%
2018/03/09	1	21.30	0	0.00	21.25	1	1,316	0.08%
2018/03/08	0	0.00	2	21.35	21.40	-2	1,312	-0.15%
2018/03/07	0	0.00	1	21.40	21.15	-1	1,298	-0.08%
2018/03/05	1	21.40	0	0.00	21.25	1	1,272	0.08%
2018/03/02	6	21.27	5	21.31	21.40	1	1,252	0.08%
2018/03/01	2	20.70	0	0.00	20.75	2	1,188	0.17%
2018/02/27	1	20.85	2	20.50	20.45	-1	1,180	-0.08%
2018/02/26	1	20.65	0	0.00	20.70	1	1,176	0.08%
2018/02/22	8	20.26	2	20.25	20.30	6	1,157	0.52%
2018/02/21	0	0.00	1	20.05	19.90	-1	1,125	-0.09%
2018/02/09	3	19.55	16	19.31	19.55	-13	1,137	-1.14%
2018/02/06	0	0.00	4	19.30	19.30	-4	1,163	-0.34%
2018/02/01	1	19.80	0	0.00	19.70	1	1,137	0.09%
2018/01/31	2	19.68	0	0.00	19.80	2	1,138	0.18%
2018/01/25	0.1	19.90	0	0.00	19.90	0.1	1,117	0.01%
2018/01/24	1	19.95	2	19.90	19.95	-1	1,117	-0.09%
2018/01/23	0	0.00	4	19.75	19.70	-4	1,123	-0.36%
2018/01/22	1	19.90	0	0.00	19.85	1	1,125	0.09%
2018/01/19	2	20.05	4	20.15	20.05	-2	1,159	-0.17%
2018/01/18	1	20.25	0	0.00	20.20	1	1,169	0.09%
2018/01/17	0	0.00	2	20.25	20.20	-2	1,177	-0.17%
2018/01/16	1	20.00	2	20.00	19.95	-1	1,186	-0.08%
2018/01/15	45	20.15	2	20.13	20.00	43	1,189	3.62%
2018/01/09	2	19.55	0	0.00	19.50	2	1,156	0.17%
2018/01/08	3	19.82	19	19.98	19.80	-16	1,151	-1.39%
2018/01/05	0	0.00	0.4	19.45	19.50	-0.4	1,092	-0.04%
2018/01/04	0	0.00	1	19.45	19.45	-1	1,083	-0.09%
2018/01/03	4	19.81	2	19.75	19.70	2	1,068	0.19%
2018/01/02	11	19.56	24	19.56	19.60	-13	1,046	-1.24%