固緯 (2423)-新光券商分點個股進出

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

固緯

(2423)

可現股當沖

股價
43.65
漲跌
▲0.40
漲幅
+0.92%
成交量
185張
產業
上市其他電子類股
117人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

固緯 (2423)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	19	43.19	19	43.43	43.25	0	283	0.00%
2024/11/19	9	42.56	13	42.90	43.45	-4	281	-1.42%
2024/11/18	6	42.36	7	42.34	42.30	-1	279	-0.36%
2024/11/15	16	42.79	18	42.96	42.80	-2	280	-0.71%
2024/11/14	5	42.21	3	42.33	42.20	2	281	0.71%
2024/11/13	6	42.16	10	42.41	42.35	-4	282	-1.42%
2024/11/12	7	42.81	8	42.81	42.60	-1	284	-0.35%
2024/11/11	1	43.10	0	0.00	42.80	1	283	0.35%
2024/11/08	0	0.00	1	44.20	43.90	-1	283	-0.35%
2024/11/07	7	43.89	7	44.08	44.05	0	284	0.00%
2024/11/05	0	0.00	7	43.96	44.00	-7	286	-2.44%
2024/11/04	1.1	44.27	10	44.06	43.95	-8.9	292	-3.04%
2024/11/01	1	42.20	3	43.10	43.45	-2	291	-0.69%
2024/10/30	15	42.73	18	42.95	42.95	-3	290	-1.03%
2024/10/29	17	42.74	16	42.92	42.65	1	289	0.35%
2024/10/28	12	43.36	6	43.31	43.25	6	287	2.09%
2024/10/25	13	43.02	12	43.11	42.85	1	282	0.35%
2024/10/24	12	42.45	19	42.65	42.90	-7	274	-2.55%
2024/10/23	13	41.35	25	41.50	41.60	-12	258	-4.65%
2024/10/22	6	39.64	8	39.84	40.35	-2	249	-0.80%
2024/10/21	2	39.45	9	39.73	39.80	-7	251	-2.79%
2024/10/18	16	39.62	10	39.77	39.30	6	252	2.38%
2024/10/17	14	39.04	18	39.22	39.20	-4	252	-1.58%
2024/10/16	16	38.94	16	39.14	38.95	0	252	0.00%
2024/10/15	17	39.37	12	39.52	39.20	5	256	1.95%
2024/10/14	20	38.98	25	39.15	39.10	-5	255	-1.95%
2024/10/11	16	38.94	13	39.13	38.85	3	257	1.17%
2024/10/09	10	39.60	8	39.78	39.45	2	257	0.78%
2024/10/08	10	39.64	10	39.79	39.55	0	257	0.00%
2024/10/07	8	39.65	10	39.80	39.95	-2	260	-0.77%
2024/10/04	16	39.58	14	39.78	39.50	2	262	0.76%
2024/10/01	18	39.24	18	39.44	39.70	0	264	0.00%
2024/09/30	14	39.04	16	39.18	39.20	-2	272	-0.73%
2024/09/27	5	39.33	7	39.21	39.15	-2	271	-0.74%
2024/09/26	8	39.76	4	39.83	38.90	4	274	1.46%
2024/09/25	18	39.72	21	39.90	39.95	-3	272	-1.10%
2024/09/24	14	39.51	14	39.69	39.60	0	269	0.00%
2024/09/23	14	39.56	12	39.70	39.60	2	269	0.74%
2024/09/20	8	39.08	12	39.33	39.55	-4	268	-1.49%
2024/09/19	10	38.92	8	39.08	39.15	2	267	0.75%
2024/09/18	8	39.49	10	39.69	39.35	-2	268	-0.74%
2024/09/16	1	39.35	2.2	39.53	39.50	-1.2	266	-0.45%
2024/09/13	4	37.18	10	37.50	38.00	-6	274	-2.19%
2024/09/12	16	36.81	19	36.93	36.80	-3	279	-1.07%
2024/09/11	6	36.35	8	36.54	36.40	-2	286	-0.70%
2024/09/10	12.1	36.80	8	36.95	36.40	4.1	292	1.39%
2024/09/09	10	36.69	8	36.76	36.80	2	295	0.68%
2024/09/06	9	36.95	11	37.20	37.20	-2	298	-0.67%
2024/09/05	22	37.40	20	37.57	37.10	2	301	0.66%
2024/09/04	13.1	36.92	8	37.24	36.80	5.1	302	1.68%
2024/09/03	10	38.22	11	38.42	38.20	-1	300	-0.33%
2024/09/02	10	38.40	7	38.51	38.40	3	305	0.98%
2024/08/30	18.1	38.91	20	39.04	38.80	-1.9	309	-0.63%
2024/08/29	40	38.36	44	38.50	38.60	-4	311	-1.29%
2024/08/28	7	37.98	8	38.06	38.05	-1	308	-0.32%
2024/08/27	30	38.04	33	38.24	38.05	-3	312	-0.96%
2024/08/26	11	38.28	12	38.43	38.10	-1	315	-0.32%
2024/08/23	21	38.10	16	38.24	37.95	5	316	1.58%
2024/08/22	19	38.24	19	38.44	38.35	0	323	0.00%
2024/08/21	4	38.23	8	38.40	38.35	-4	328	-1.22%
2024/08/20	5	38.11	4	38.25	38.05	1	332	0.30%
2024/08/19	10	37.79	12.1	38.01	37.85	-2.1	338	-0.60%
2024/08/16	22	38.08	20	38.32	37.80	2	344	0.58%
2024/08/15	19	37.35	18	37.56	37.50	1	348	0.29%
2024/08/14	4	37.10	6	37.33	37.30	-2	351	-0.57%
2024/08/13	16	37.17	13	37.39	36.80	3	356	0.84%
2024/08/12	4	37.60	6	37.62	37.40	-2	363	-0.55%
2024/08/09	10	36.67	10	36.80	36.70	0	372	0.00%
2024/08/08	7	36.15	3	36.17	35.70	4	379	1.05%
2024/08/07	6	37.23	6	37.43	37.30	0	381	0.00%
2024/08/06	19.1	36.30	16	36.38	36.60	3.1	394	0.77%
2024/08/05	2.2	37.98	0	0.00	37.05	2.2	404	0.54%
2024/08/02	6	40.98	0	0.00	40.30	6	406	1.47%
2024/08/01	8	41.45	8.2	41.56	41.60	-0.2	414	-0.06%
2024/07/31	22	40.59	22	40.80	40.85	0	420	0.00%
2024/07/30	14	40.09	16	40.28	40.85	-2	433	-0.46%
2024/07/29	2	40.60	2	40.70	40.10	0	446	0.00%
2024/07/26	7	40.09	17	40.26	40.10	-10	491	-2.03%
2024/07/23	12	40.27	16	40.45	40.55	-4	510	-0.78%
2024/07/22	2	40.64	1	40.30	40.00	1	560	0.19%
2024/07/19	4	41.48	4	41.33	41.20	0	575	0.00%
2024/07/18	14	41.69	14	41.86	41.75	0	579	0.00%
2024/07/17	7	41.94	7	42.04	41.95	0	582	0.00%
2024/07/16	2	42.10	0	0.00	42.00	2	584	0.34%
2024/07/15	2	41.40	4	41.58	41.55	-2	585	-0.34%
2024/07/12	9	41.70	9	41.88	41.80	0	588	0.00%
2024/07/11	12	41.94	10	42.05	41.85	2	587	0.34%
2024/07/10	12.3	41.72	10	41.93	41.85	2.3	590	0.39%
2024/07/09	22	41.69	37	41.90	41.95	-15	590	-2.54%
2024/07/08	17	41.61	9	41.74	41.50	8	590	1.35%
2024/07/05	31	42.09	25	42.27	41.85	6	589	1.02%
2024/07/04	42	41.99	44	42.16	42.25	-2	589	-0.34%
2024/07/03	4	41.05	4	41.23	41.45	0	583	0.00%
2024/07/01	2	41.45	1	41.35	41.30	1	580	0.18%
2024/06/28	1	41.40	0	0.00	41.60	1	585	0.17%
2024/06/26	0	0.00	5	41.18	41.15	-5	583	-0.86%
2024/06/24	0	0.00	1	41.00	40.65	-1	586	-0.17%
2024/06/21	9	41.14	4	41.33	41.15	5	586	0.85%
2024/06/20	3	41.62	4	41.20	41.60	-1	584	-0.17%
2024/06/19	15	43.17	6.1	43.27	43.15	9	576	1.55%
2024/06/18	11	43.25	11.1	43.46	43.20	-0.1	572	-0.01%
2024/06/17	0.1	43.65	10.1	43.40	43.70	-10	568	-1.76%
2024/06/14	21	43.10	21	43.28	43.05	0	565	0.00%
2024/06/13	5	42.99	6	43.00	43.10	-1	563	-0.18%
2024/06/12	23	42.06	34	42.26	42.45	-11	564	-1.95%
2024/06/11	15	42.00	18	42.18	41.95	-3	564	-0.53%
2024/06/07	34	42.04	34	42.18	42.20	0	564	0.00%
2024/06/06	42	41.94	36	42.13	41.90	6	570	1.05%
2024/06/05	28	42.28	25	42.47	42.05	3	568	0.53%
2024/06/04	38	42.73	38	42.92	42.45	0	576	0.00%
2024/06/03	19	42.47	23	42.63	42.60	-4	579	-0.69%
2024/05/31	8	42.48	7	42.72	42.20	1	582	0.17%
2024/05/30	34	43.26	28	43.42	42.80	6	588	1.02%
2024/05/29	9	43.51	13	43.38	43.65	-4	594	-0.67%
2024/05/28	18	43.54	15	43.75	43.30	3	598	0.50%
2024/05/27	18	42.61	19	42.84	43.00	-1	600	-0.17%
2024/05/24	18	42.11	22	42.24	42.50	-4	605	-0.66%
2024/05/23	15	41.83	18	42.03	41.75	-3	606	-0.49%
2024/05/22	29	42.10	24	42.31	42.10	5	604	0.83%
2024/05/21	10	41.62	14	41.76	42.20	-4	601	-0.67%
2024/05/20	9	41.43	13	41.58	41.45	-4	600	-0.67%
2024/05/17	17	41.59	11	41.82	41.35	6	600	1.00%
2024/05/16	8	41.37	11	41.54	41.65	-3	599	-0.50%
2024/05/15	4	42.13	7	41.74	41.25	-3	594	-0.50%
2024/05/14	13	42.81	11	43.05	41.85	2	608	0.33%
2024/05/13	6	42.28	11	42.71	42.65	-5	602	-0.83%
2024/05/10	14	42.56	34	42.41	42.20	-20	610	-3.28%
2024/05/09	12	45.29	10	45.46	43.80	2	599	0.33%
2024/05/08	13	46.96	12	47.17	46.70	1	588	0.17%
2024/05/07	15	47.00	19.1	46.91	47.05	-4.1	585	-0.70%
2024/05/06	10	46.38	13	46.43	46.50	-3	582	-0.52%
2024/05/03	21	46.64	31	46.57	46.35	-10	584	-1.72%
2024/05/02	43	46.70	22	46.75	46.75	21	584	3.59%
2024/04/30	45	47.22	38	47.05	47.55	7	582	1.20%
2024/04/29	24.2	44.49	30.1	44.49	44.45	-5.9	539	-1.09%
2024/04/26	58	45.92	57.2	46.24	45.45	0.9	524	0.16%
2024/04/25	18.1	43.28	15.1	43.43	43.65	3	480	0.62%
2024/04/24	1	41.50	4	41.80	41.90	-3	472	-0.64%
2024/04/23	7	40.78	9	41.02	41.20	-2	481	-0.42%
2024/04/22	9	40.55	9	40.76	40.70	0	505	0.00%
2024/04/19	8	40.53	4	40.63	40.55	4	551	0.73%
2024/04/18	6	41.13	6	41.33	41.45	0	632	0.00%
2024/04/17	2	40.58	3	40.83	41.15	-1	764	-0.13%
2024/04/16	6	41.03	6	40.45	40.35	0	826	0.00%
2024/04/15	15	41.14	15	41.35	41.30	0	820	0.00%
2024/04/12	2	41.58	6	41.38	41.55	-4	819	-0.49%
2024/04/11	2	41.03	2	41.13	41.10	0	815	0.00%
2024/04/10	23	41.45	23	41.62	41.55	0	815	0.00%
2024/04/09	14	40.60	13	40.82	40.80	1	818	0.12%
2024/04/08	1	41.15	1	40.65	40.70	0	818	0.00%
2024/04/03	13	41.56	10	41.78	41.55	3	819	0.37%
2024/04/02	0	0.00	2.1	41.95	42.00	-2.1	821	-0.26%
2024/04/01	2	41.23	5	41.22	41.60	-3	818	-0.37%
2024/03/29	5	40.91	1	41.05	40.80	4	817	0.49%
2024/03/28	9	41.03	9	41.26	41.10	0	819	0.00%
2024/03/27	2	41.15	7	40.80	41.25	-5	819	-0.61%
2024/03/26	23	40.72	23	40.94	40.40	0	820	0.00%
2024/03/25	6	40.98	4	41.20	40.85	2	820	0.24%
2024/03/22	19	40.96	14	41.13	41.05	5	824	0.61%
2024/03/21	18	41.05	21	41.23	41.25	-3	825	-0.36%
2024/03/20	19	40.91	17	41.14	40.85	2	826	0.24%
2024/03/19	17	41.05	15.3	41.25	41.10	1.7	828	0.20%
2024/03/18	14	40.75	19	40.94	41.00	-5	832	-0.60%
2024/03/15	22	40.97	19	41.14	40.60	3	836	0.36%
2024/03/14	8	40.75	13	40.93	41.00	-5	840	-0.59%
2024/03/13	15.1	40.53	7	40.82	40.65	8.1	847	0.95%
2024/03/12	12	41.00	12	41.08	41.15	0	850	0.00%
2024/03/11	9	40.64	6	40.88	40.50	3	843	0.36%
2024/03/08	5.1	41.39	12	40.53	40.75	-6.9	844	-0.82%
2024/03/07	7	42.67	22.1	42.75	42.80	-15.1	835	-1.80%
2024/03/06	1	42.75	1	42.85	42.85	0	836	0.00%
2024/03/05	5	42.38	8	42.75	43.05	-3	838	-0.36%
2024/03/04	8	42.21	3	42.35	42.50	5	829	0.60%
2024/03/01	10	42.16	3.2	42.29	41.85	6.8	822	0.83%
2024/02/29	0	0.00	3	42.02	42.10	-3	813	-0.37%
2024/02/27	2.1	40.61	11.3	40.87	41.10	-9.3	805	-1.15%
2024/02/26	11.1	40.28	26	40.54	40.35	-14.9	797	-1.87%
2024/02/23	24	40.01	5	39.89	39.55	19	795	2.39%
2024/02/22	12.1	39.18	10	39.35	39.40	2.1	793	0.26%
2024/02/21	1	39.05	2	38.85	39.00	-1	793	-0.13%
2024/02/20	10.1	38.12	18	38.23	38.30	-8	790	-1.01%
2024/02/19	16	38.36	14	38.49	38.25	2	789	0.26%
2024/02/16	11.1	38.11	14.2	38.22	38.15	-3.1	787	-0.39%
2024/02/15	14	37.96	14.8	38.35	37.90	-0.8	782	-0.10%
2024/02/05	3.3	40.27	11	40.41	40.50	-7.7	761	-1.02%
2024/02/02	19	40.43	14	40.52	40.45	5	757	0.66%
2024/02/01	23.3	41.55	26	41.62	41.05	-2.8	748	-0.37%
2024/01/31	9	41.52	11	41.67	41.90	-2	743	-0.27%
2024/01/30	23.1	41.32	22	41.48	41.45	1.1	738	0.15%
2024/01/29	1	40.20	9	40.88	41.15	-8	734	-1.08%
2024/01/26	11	41.51	2	41.35	40.80	9	733	1.23%
2024/01/25	14.3	41.65	10	41.77	42.00	4.3	728	0.59%
2024/01/24	26	41.80	30.2	41.82	41.20	-4.2	714	-0.59%
2024/01/23	10	41.12	7.2	41.24	41.10	2.8	707	0.40%
2024/01/22	1.4	40.88	18.5	41.14	41.40	-17.1	702	-2.43%
2024/01/19	7	41.28	24	41.12	40.95	-17	702	-2.42%
2024/01/18	14	41.05	23.3	41.11	41.15	-9.3	696	-1.34%
2024/01/17	21	40.91	21.3	40.83	40.65	-0.2	689	-0.03%
2024/01/16	23.4	41.33	5.1	41.62	40.95	18.3	674	2.71%
2024/01/15	55	42.71	77.2	42.90	42.80	-22.2	647	-3.42%
2024/01/12	95.2	43.03	116.2	42.10	41.80	-21	599	-3.50%	大賣/
2024/01/11	174.4	43.41	121.4	43.95	44.95	53	516	10.26%	大買/大賣/
2024/01/10	38	40.03	96.3	40.16	40.90	-58.3	383	-15.19%
2024/01/09	1	37.00	1	37.25	37.20	0	324	0.00%
2024/01/08	5.1	37.34	4	37.50	37.30	1.1	327	0.33%
2024/01/05	9	37.60	11	37.73	37.75	-2	328	-0.61%
2024/01/04	12.3	37.34	10.1	37.47	37.50	2.2	331	0.66%
2024/01/03	29	38.13	28.1	38.33	37.60	0.9	339	0.28%
2024/01/02	24	38.06	31	38.18	38.15	-7	337	-2.08%
2023/12/29	37.1	37.79	42.1	37.88	37.95	-5.1	344	-1.47%
2023/12/28	21.1	37.49	16	37.62	37.50	5	343	1.46%
2023/12/27	30.2	37.10	39	37.30	37.45	-8.8	347	-2.54%
2023/12/26	30.1	36.97	28	37.09	37.00	2.1	346	0.62%
2023/12/25	6.4	36.65	13	36.74	36.80	-6.6	349	-1.88%
2023/12/22	6.3	36.87	4	36.93	36.85	2.3	353	0.66%
2023/12/21	21.4	37.21	14.9	37.39	37.05	6.4	355	1.81%
2023/12/20	15.1	37.30	16	37.48	37.30	-0.9	359	-0.26%
2023/12/19	22	37.38	34.2	37.49	37.60	-12.1	361	-3.36%
2023/12/18	10.3	37.60	9.2	38.34	37.15	1.1	360	0.30%
2023/12/15	7.1	38.37	9	38.75	38.20	-1.9	365	-0.52%
2023/12/14	4.4	39.24	2.1	38.75	38.70	2.3	366	0.64%
2023/12/13	12	39.25	20	39.47	39.50	-8	369	-2.17%
2023/12/12	27	38.64	28	38.78	38.85	-1	362	-0.28%
2023/12/11	4.2	38.69	5	38.86	38.85	-0.8	356	-0.22%
2023/12/08	12	38.10	23.1	38.33	38.65	-11.1	350	-3.18%
2023/12/07	3	37.65	8	37.68	37.70	-5	341	-1.46%
2023/12/06	1	37.20	1	37.35	37.55	0	338	0.00%
2023/12/05	42	37.05	42	37.18	37.30	0	349	0.00%
2023/12/04	29	37.09	31	37.24	37.25	-2	347	-0.58%
2023/12/01	31	36.82	32	36.97	37.15	-1	344	-0.29%
2023/11/30	24	36.34	26	36.42	36.65	-2	340	-0.59%
2023/11/29	6	35.95	6	36.10	36.00	0	339	0.00%
2023/11/28	24	35.81	28	35.98	36.00	-4	341	-1.17%
2023/11/27	15	35.91	16	35.98	35.75	-1	339	-0.29%
2023/11/24	24	36.15	24	36.24	35.95	0	342	0.00%
2023/11/22	31	35.82	31	35.97	36.05	0	342	0.00%
2023/11/21	15	35.63	16	35.88	35.95	-1	343	-0.29%
2023/11/20	26	35.62	28	35.75	35.80	-2	346	-0.59%
2023/11/17	14	35.84	12	35.95	35.80	2	346	0.58%
2023/11/16	8	35.53	14	35.71	35.90	-6	344	-1.74%
2023/11/15	6	35.52	7	35.69	35.60	-1	342	-0.29%
2023/11/14	5	35.44	4	35.55	35.35	1	343	0.29%
2023/11/13	41	35.24	45	35.34	35.45	-4	347	-1.15%
2023/11/10	4	35.23	1	35.15	35.10	3	344	0.87%
2023/11/09	22	35.42	28.2	35.53	35.55	-6.2	347	-1.77%
2023/11/08	13	35.02	12.1	35.16	35.00	0.9	347	0.26%
2023/11/07	8	35.11	8.1	35.22	35.20	-0.1	349	-0.02%
2023/11/06	41	35.43	42.1	35.55	35.35	-1.1	356	-0.31%
2023/11/03	28	35.32	30.5	35.44	35.30	-2.5	357	-0.71%
2023/11/02	38	35.14	40	35.28	35.00	-2	362	-0.55%
2023/11/01	12	34.51	10	34.64	34.60	2	360	0.56%
2023/10/31	52.1	34.84	50	34.91	34.30	2.1	362	0.59%
2023/10/30	14	34.49	13	34.59	34.45	1	359	0.28%
2023/10/27	64	34.62	71	34.77	34.65	-7	363	-1.92%
2023/10/26	13.3	34.50	9.1	34.64	34.30	4.2	359	1.17%
2023/10/25	25	34.73	28	34.89	34.85	-3	360	-0.83%
2023/10/24	23	34.57	24	34.74	34.70	-1	360	-0.28%
2023/10/23	9	34.08	12.1	34.31	34.35	-3.1	362	-0.86%
2023/10/20	16.1	34.36	15.3	34.53	34.20	0.7	364	0.20%
2023/10/19	28	34.69	33.1	34.87	34.80	-5.1	367	-1.40%
2023/10/18	13.2	34.45	10.3	34.52	34.30	2.9	367	0.80%
2023/10/17	30	34.83	29	34.96	34.80	1	366	0.27%
2023/10/16	11	34.88	12.1	35.06	34.85	-1.1	366	-0.29%
2023/10/13	0	0.00	0.1	35.20	35.00	-0.1	369	-0.04%
2023/10/12	4	34.40	11	34.76	34.95	-7	371	-1.88%
2023/10/11	14.6	34.81	8	34.66	34.15	6.6	370	1.78%
2023/10/06	16	35.82	16	35.91	35.65	0	367	0.00%
2023/10/05	11	35.53	20	35.86	36.10	-9	368	-2.44%
2023/10/04	23.1	35.21	17	35.28	34.95	6.1	367	1.66%
2023/10/03	29.1	35.48	29	35.63	35.55	0.1	369	0.03%
2023/10/02	0	0.00	0.2	36.28	36.00	-0.2	370	-0.05%
2023/09/28	12	35.85	12	35.98	36.00	0	377	0.00%
2023/09/27	10	35.63	13.2	35.83	35.65	-3.2	381	-0.84%
2023/09/26	6	35.38	7	35.59	35.45	-1	384	-0.26%
2023/09/25	14	35.47	16.1	35.66	35.45	-2.1	388	-0.54%
2023/09/22	17	34.52	22	34.67	35.20	-5	383	-1.30%
2023/09/21	32.2	34.43	22.1	34.43	34.25	10	381	2.63%
2023/09/20	19.1	35.39	34.2	35.64	35.20	-15	382	-3.94%
2023/09/19	14	35.31	26	35.31	35.15	-12	382	-3.14%
2023/09/18	0	0.00	1.4	35.44	35.55	-1.4	383	-0.37%
2023/09/15	4	34.63	7	34.72	34.65	-3	376	-0.80%
2023/09/14	2	35.05	0	0.00	34.75	2	380	0.53%
2023/09/13	0	0.00	0.1	34.80	34.65	-0.1	387	-0.03%
2023/09/12	6	34.23	4.4	34.38	34.60	1.6	393	0.41%
2023/09/11	2.2	34.65	4	35.30	34.20	-1.8	400	-0.45%
2023/09/08	8	35.41	9.9	35.29	35.30	-1.9	402	-0.48%
2023/09/07	12	34.39	12.1	34.58	34.40	-0.1	407	-0.02%
2023/09/06	4	34.43	4.1	34.61	34.45	-0.1	412	-0.03%
2023/09/05	0	0.00	0.1	34.55	34.40	-0.1	416	-0.02%
2023/09/04	2	33.65	2.1	33.97	34.25	-0.1	431	-0.02%
2023/09/01	4	34.05	7.2	34.18	33.95	-3.2	433	-0.73%
2023/08/31	13	33.82	13.1	33.99	33.95	-0.1	440	-0.02%
2023/08/30	0	0.00	5.7	33.90	34.00	-5.7	457	-1.24%
2023/08/29	6	32.77	10.4	32.99	33.30	-4.4	468	-0.94%
2023/08/28	10.2	33.23	0.4	32.95	32.70	9.9	482	2.04%
2023/08/25	0	33.75	3.1	34.14	33.85	-3.1	488	-0.63%
2023/08/24	3	33.77	10.6	34.16	33.95	-7.6	513	-1.48%
2023/08/23	8	33.11	6.8	33.16	33.50	1.2	531	0.23%
2023/08/22	3	32.65	4	32.90	32.80	-1	531	-0.19%
2023/08/21	5	32.77	15	33.06	32.80	-10	533	-1.86%
2023/08/18	11.1	33.01	13.1	33.70	32.90	-2	534	-0.38%
2023/08/17	6	32.86	27.1	33.23	33.75	-21.1	535	-3.94%
2023/08/16	5.2	33.69	1	33.90	33.25	4.2	534	0.78%
2023/08/15	3	33.50	12.3	33.94	34.00	-9.3	542	-1.71%
2023/08/14	5.1	32.63	5	32.81	33.00	0.1	541	0.02%
2023/08/11	9	33.29	2.5	33.55	32.95	6.5	542	1.20%
2023/08/10	27.5	33.62	19.4	33.70	33.45	8.1	545	1.49%
2023/08/09	3	34.60	4.2	35.11	34.55	-1.2	547	-0.21%
2023/08/08	24.3	34.46	24	34.61	34.85	0.3	560	0.05%
2023/08/07	0	0.00	5.7	34.68	34.85	-5.7	559	-1.03%
2023/08/04	4	34.23	15.1	33.84	34.35	-11.1	561	-1.97%
2023/08/02	15.3	33.77	18.5	33.68	33.65	-3.2	579	-0.56%
2023/08/01	24	34.49	22.3	34.65	34.35	1.7	588	0.29%
2023/07/31	11.2	34.59	4.3	34.83	34.50	6.9	593	1.16%
2023/07/28	4	34.39	6.9	34.69	35.10	-2.9	600	-0.48%
2023/07/27	12.1	34.31	13.4	34.50	34.50	-1.3	607	-0.22%
2023/07/26	22.1	34.29	20.5	34.38	34.10	1.6	615	0.26%
2023/07/25	18	34.40	22.7	34.55	34.40	-4.7	625	-0.76%
2023/07/24	19.3	34.68	3.2	34.32	34.30	16.1	642	2.50%
2023/07/21	28	35.09	33	35.22	35.25	-5	679	-0.74%
2023/07/20	21	35.10	20	35.23	35.05	1	792	0.13%
2023/07/19	23	35.19	25.4	35.37	35.10	-2.4	821	-0.29%
2023/07/18	15	34.91	13.5	35.13	34.95	1.6	831	0.19%
2023/07/17	24.1	35.54	17.2	35.68	35.50	6.9	831	0.83%
2023/07/14	17.2	35.35	29.6	35.54	35.70	-12.4	832	-1.49%
2023/07/13	42	35.30	34.4	35.41	35.10	7.6	836	0.91%
2023/07/12	14	35.11	11	35.29	35.00	3	835	0.36%
2023/07/11	17.7	35.42	3.5	35.50	35.25	14.2	834	1.70%
2023/07/10	12.7	36.44	5.4	36.49	36.20	7.3	833	0.88%
2023/07/07	5.5	37.40	0.4	37.35	37.05	5.1	838	0.61%
2023/07/06	0	0.00	8.4	38.04	38.15	-8.4	838	-1.00%
2023/07/05	14	37.62	6.4	37.61	37.60	7.6	838	0.91%
2023/07/04	11	36.51	21.5	36.74	37.05	-10.5	837	-1.26%
2023/07/03	30	36.44	54.2	36.48	36.70	-24.2	837	-2.89%
2023/06/30	22	35.33	23.4	35.36	35.70	-1.4	832	-0.17%
2023/06/29	14	35.11	10	35.34	35.05	4	831	0.48%
2023/06/28	13	35.15	9.9	35.27	35.00	3.1	827	0.38%
2023/06/27	23.4	35.69	13.9	35.92	35.10	9.5	824	1.15%
2023/06/26	9.4	36.42	1.6	36.65	36.25	7.8	818	0.96%
2023/06/21	11	37.08	13.2	37.27	37.30	-2.2	820	-0.27%
2023/06/20	3.2	37.09	2.6	37.25	37.20	0.6	820	0.08%
2023/06/19	6.1	38.86	19.2	38.92	38.90	-13.1	818	-1.60%
2023/06/16	10	38.78	9.7	38.79	38.70	0.3	820	0.03%
2023/06/15	16	38.53	20.5	38.86	38.80	-4.5	813	-0.55%
2023/06/14	11	38.55	7	38.71	38.70	4	807	0.50%
2023/06/13	23	38.25	23.1	38.02	38.90	-0.1	802	-0.01%
2023/06/12	9.2	37.79	11.4	37.78	37.55	-2.2	790	-0.28%
2023/06/09	9.1	38.23	10.2	38.36	38.20	-1	782	-0.13%
2023/06/08	15.3	38.30	17.6	38.22	38.20	-2.3	778	-0.30%
2023/06/07	2	39.55	2	39.73	39.55	0	761	0.00%
2023/06/06	5	39.52	6	39.63	39.45	-1	757	-0.13%
2023/06/05	12.4	39.19	18.9	39.51	39.20	-6.5	754	-0.87%
2023/06/02	11	38.68	13	38.75	38.65	-2	740	-0.27%
2023/06/01	4.1	38.40	26.2	38.28	38.70	-22.1	731	-3.02%
2023/05/31	4	37.39	9	37.48	37.75	-5	716	-0.70%
2023/05/30	35	37.91	43.1	37.75	37.30	-8.1	712	-1.14%
2023/05/29	26	37.22	32.2	37.09	37.35	-6.2	683	-0.90%
2023/05/26	3	35.60	18.3	35.82	35.75	-15.3	664	-2.30%
2023/05/25	6	35.38	19	35.61	35.55	-13	664	-1.96%
2023/05/24	17	35.12	15	35.30	35.40	2	665	0.30%
2023/05/23	22	35.24	18.2	35.42	35.30	3.8	663	0.57%
2023/05/22	5	35.00	2.2	35.10	35.10	2.8	659	0.42%
2023/05/19	16	35.05	11.6	35.18	34.85	4.4	655	0.67%
2023/05/18	3	34.43	5.3	34.63	34.60	-2.3	647	-0.36%
2023/05/17	0	0.00	1.7	34.25	34.30	-1.7	644	-0.26%
2023/05/16	7	33.85	16	34.15	34.00	-9	638	-1.41%
2023/05/15	22	34.14	10.8	34.34	33.65	11.2	632	1.77%
2023/05/12	32	34.63	22.6	34.79	34.90	9.4	622	1.51%
2023/05/11	52	35.78	34.6	35.83	35.75	17.4	607	2.86%
2023/05/10	11	36.10	14.2	36.12	35.90	-3.2	598	-0.54%
2023/05/09	28	36.48	25	36.74	36.70	3	590	0.51%
2023/05/08	13	36.02	14.5	36.11	36.10	-1.5	571	-0.26%
2023/05/05	30	35.10	16	35.26	35.25	14	561	2.49%
2023/05/04	23	35.09	32	35.25	35.25	-9	554	-1.62%
2023/05/03	30	34.92	8	34.96	34.90	22	547	4.02%
2023/05/02	21	35.44	9	35.66	35.45	12	537	2.23%
2023/04/28	20	35.48	21	35.75	35.50	-1	527	-0.19%
2023/04/27	31	35.23	22	35.48	35.35	9	512	1.76%
2023/04/26	64	36.00	19	35.87	35.60	45	492	9.15%
2023/04/25	87	39.42	163	39.69	39.45	-76	451	-16.81%	大賣/
2023/04/24	3	37.85	22	37.85	37.85	-19	333	-5.69%
2023/04/21	13.1	33.57	26.3	33.94	34.45	-13.2	304	-4.32%
2023/04/20	22.2	33.77	16.1	33.72	33.50	6.1	289	2.09%
2023/04/19	5.1	34.32	10.1	34.36	34.30	-5	285	-1.74%
2023/04/18	14.2	34.46	21	34.60	34.65	-6.8	281	-2.43%
2023/04/17	5	33.66	4.1	33.80	33.90	0.9	274	0.34%
2023/04/14	16.2	34.11	5	34.24	33.95	11.2	268	4.17%
2023/04/13	9.4	34.79	13	34.80	34.50	-3.6	264	-1.36%
2023/04/12	4	33.88	30	34.11	34.30	-26	255	-10.19%
2023/04/11	29.3	33.58	20.1	33.64	33.45	9.2	245	3.74%
2023/04/10	14	34.17	22	34.27	34.15	-8	241	-3.31%
2023/04/07	33	33.33	32	33.42	33.70	1	232	0.43%
2023/04/06	18	32.52	16	32.74	33.05	2	222	0.90%
2023/03/31	2	31.75	6	32.05	32.00	-4	213	-1.87%
2023/03/30	18	31.51	22	31.66	31.60	-4	211	-1.89%
2023/03/29	5.4	31.70	0	0.00	31.60	5.4	209	2.58%
2023/03/28	9	31.73	4	31.85	31.90	5	210	2.38%
2023/03/27	13.2	31.78	13	31.86	31.85	0.2	207	0.10%
2023/03/24	13.5	31.99	14	32.10	31.85	-0.5	204	-0.24%
2023/03/23	35	31.21	40	31.32	31.55	-5	196	-2.55%
2023/03/22	12	31.13	8	31.15	31.05	4	192	2.08%
2023/03/21	22.2	30.78	26	30.96	31.10	-3.8	189	-2.00%
2023/03/20	20	30.10	5	30.17	30.25	15	179	8.35%
2023/03/17	13	30.05	19	30.09	30.10	-6	180	-3.33%
2023/03/16	8	29.79	3	30.35	29.70	5	176	2.83%
2023/03/15	35	30.05	34	30.16	29.95	1	176	0.57%
2023/03/14	12	29.55	17	29.71	29.80	-5	171	-2.91%
2023/03/13	19	29.44	26	29.55	29.65	-7	171	-4.08%
2023/03/10	23	29.55	22	29.70	29.65	1	170	0.59%
2023/03/09	31	29.95	30	30.03	29.85	1	168	0.59%
2023/03/08	44	29.95	42	30.04	29.95	2	163	1.22%
2023/03/07	26	30.28	29.5	30.32	30.10	-3.5	154	-2.27%
2023/03/06	25	29.93	15	29.89	30.05	10	150	6.64%
2023/03/03	7	29.41	15	29.44	29.50	-8	143	-5.57%
2023/03/02	17	29.41	22	29.50	29.25	-5	144	-3.46%
2023/03/01	10	29.26	8	29.36	29.30	2	140	1.43%
2023/02/24	29	29.15	7	29.17	29.15	22	137	15.99%
2023/02/23	32	28.93	26	29.03	28.80	6	133	4.50%
2023/02/22	7	28.39	26	28.39	28.75	-19	130	-14.59%
2023/02/21	26	28.14	29	28.28	28.15	-3	126	-2.38%
2023/02/20	13	28.08	12	28.21	28.10	1	125	0.80%
2023/02/17	12	28.05	12	28.18	28.20	0	125	0.00%
2023/02/16	17	28.08	17.1	28.21	28.10	-0.1	127	-0.08%
2023/02/15	8	28.02	10.1	28.17	27.95	-2.1	132	-1.59%
2023/02/14	16	28.06	18	28.20	28.10	-2	132	-1.51%
2023/02/13	7.4	27.88	7	28.00	27.95	0.4	133	0.32%
2023/02/10	8	27.98	7.6	28.19	27.85	0.5	135	0.33%
2023/02/09	38	28.20	16	28.34	28.00	22	137	15.94%
2023/02/08	18	28.41	9.1	28.51	28.40	8.9	137	6.49%
2023/02/07	6	28.30	6	28.37	28.35	0	138	0.00%
2023/02/06	24	28.17	19.3	28.34	28.30	4.8	141	3.35%
2023/02/03	56	28.22	49.3	28.37	28.20	6.7	141	4.73%
2023/02/02	9	28.10	9	28.25	28.20	0	139	0.00%
2023/02/01	37	28.06	37	28.15	28.15	0	138	0.00%
2023/01/31	9	28.12	10	28.25	28.10	-1	137	-0.73%
2023/01/30	10	28.10	12	28.24	28.10	-2	139	-1.43%
2023/01/17	1	28.00	0	0.00	28.05	1	138	0.72%
2023/01/16	11	27.79	11	27.94	27.95	0	139	0.00%
2023/01/13	7	27.61	9	27.77	27.65	-2	141	-1.41%
2023/01/12	9	27.80	8	27.91	27.70	1	141	0.71%
2023/01/11	2	28.15	1	28.35	28.00	1	143	0.70%
2023/01/10	3	27.85	5	28.04	28.05	-2	146	-1.37%
2023/01/09	9	27.91	8	28.04	27.95	1	145	0.69%
2023/01/06	7	27.64	8.1	27.76	27.80	-1.1	145	-0.77%
2023/01/05	0	0.00	0.3	27.68	27.50	-0.3	146	-0.18%
2023/01/03	10	27.35	10	27.51	27.55	0	154	0.00%
2022/12/30	0	0.00	10	27.40	27.50	-10	155	-6.45%
2022/12/29	12	27.02	12	27.18	27.35	0	155	0.00%
2022/12/28	0	0.00	32	27.61	27.35	-32	157	-20.32%
2022/12/27	5	27.05	2	27.20	27.05	3	155	1.93%
2022/12/23	0	0.00	1	27.00	26.95	-1	155	-0.64%
2022/12/22	0	0.00	0.1	27.50	27.30	-0.1	155	-0.06%
2022/12/21	2	27.30	2	27.28	27.15	0	154	0.00%
2022/12/20	1	26.85	33	26.93	26.85	-32	153	-20.78%
2022/12/15	0	0.00	0.3	27.35	27.30	-0.3	155	-0.17%
2022/12/14	0	0.00	0	27.50	27.30	0	158	0.00%
2022/12/13	4	27.29	0	0.00	27.15	4	160	2.49%
2022/12/09	1	27.15	5	26.88	27.00	-4	161	-2.48%
2022/12/08	0	0.00	2.5	26.64	26.50	-2.5	160	-1.56%
2022/12/07	4	26.41	20.3	26.56	26.55	-16.3	160	-10.14%
2022/12/06	12	26.78	4	26.95	26.70	8	159	5.02%
2022/12/05	5	26.90	0	0.00	26.90	5	159	3.14%
2022/12/02	10	26.94	3	27.05	26.95	7	158	4.42%
2022/12/01	11	26.98	7	27.08	27.05	4	160	2.49%
2022/11/29	0	0.00	16	26.87	26.85	-16	161	-9.88%
2022/11/28	6	26.70	0	0.00	26.65	6	161	3.71%
2022/11/24	30	27.10	29	27.25	27.15	1	164	0.61%
2022/11/23	5	26.75	5	26.90	26.80	0	165	0.00%
2022/11/22	8	26.76	7	26.89	26.75	1	164	0.61%
2022/11/21	2	26.70	2	26.85	26.90	0	167	0.00%
2022/11/18	11	27.13	30	27.26	27.30	-19	169	-11.19%
2022/11/17	15	27.08	16	27.23	27.30	-1	169	-0.59%
2022/11/16	21	27.17	18	27.32	27.05	3	169	1.77%
2022/11/15	3	27.38	7	27.57	27.35	-4	167	-2.38%
2022/11/14	5	27.74	11	27.75	27.40	-6	166	-3.61%
2022/11/11	7	27.13	10	27.32	27.40	-3	167	-1.79%
2022/11/10	7	27.06	7	27.14	27.10	0	164	0.00%
2022/11/09	7	27.20	5	27.29	27.25	2	165	1.21%
2022/11/08	1	27.95	13	27.62	27.50	-12	163	-7.33%
2022/11/07	0	0.00	7	27.19	27.40	-7	162	-4.30%
2022/11/04	0	0.00	36	26.99	27.00	-36	161	-22.33%
2022/11/03	9	26.60	38.1	26.80	26.85	-29.1	159	-18.21%
2022/11/02	18	26.24	40.1	26.34	26.65	-22.1	159	-13.84%
2022/11/01	0	0.00	15	25.86	26.10	-15	155	-9.62%
2022/10/31	28	25.46	50	25.60	25.50	-22	155	-14.18%
2022/10/28	20	25.47	40	25.44	25.30	-20	155	-12.83%
2022/10/27	17	25.64	25.2	25.69	25.60	-8.2	155	-5.24%
2022/10/26	15	25.66	17.1	25.81	25.60	-2.1	155	-1.32%
2022/10/25	6	25.38	11	25.49	25.55	-5	152	-3.27%
2022/10/24	28	25.44	27	25.60	25.50	1	152	0.66%
2022/10/21	41	25.18	38	25.34	25.35	3	151	1.97%
2022/10/20	18	25.45	22	25.58	25.55	-4	149	-2.67%
2022/10/19	14	25.63	11	25.77	25.70	3	148	2.02%
2022/10/18	12	25.39	34	25.57	25.55	-22	146	-15.06%
2022/10/17	16	24.80	17	24.95	25.00	-1	141	-0.70%
2022/10/14	32	24.70	45	24.91	24.95	-13	141	-9.19%
2022/10/13	28	24.86	10	25.02	24.50	18	139	12.95%
2022/10/12	40	25.35	19	25.53	25.15	21	138	15.14%
2022/10/11	6	25.90	16.2	26.20	25.30	-10.2	133	-7.70%
2022/10/07	28	25.27	17	25.44	25.10	11	129	8.49%
2022/10/06	11	25.39	11	25.49	25.55	0	130	-0.02%
2022/10/05	39	25.42	42	25.57	25.50	-3	129	-2.31%
2022/10/04	22	25.01	23.2	25.22	25.30	-1.2	126	-0.97%
2022/09/30	11	24.59	6.6	24.77	24.90	4.4	126	3.46%
2022/09/29	2	24.85	3	25.15	25.15	-1	126	-0.79%
2022/09/28	14	24.76	3.3	25.05	24.75	10.7	128	8.34%
2022/09/27	1	24.95	1.1	24.96	25.15	-0.1	129	-0.04%
2022/09/26	12	25.08	3.3	25.02	24.90	8.7	130	6.66%
2022/09/23	18	25.73	20	25.83	25.70	-2	132	-1.51%
2022/09/22	9	25.73	7	25.87	25.80	2	133	1.50%
2022/09/21	25	26.10	25.1	26.26	26.05	-0.1	132	-0.08%
2022/09/20	24	25.87	26	26.05	26.15	-2	131	-1.53%
2022/09/19	5.3	25.75	3	25.83	25.80	2.3	130	1.76%
2022/09/16	7	26.11	6.1	26.33	26.05	0.9	132	0.71%
2022/09/15	1	26.15	1.4	26.32	26.40	-0.4	132	-0.26%
2022/09/14	1	25.90	0	0.00	25.90	1	134	0.74%
2022/09/13	5	25.60	20.2	25.90	26.10	-15.2	137	-11.04%
2022/09/12	0	0.00	0.5	26.40	25.70	-0.5	140	-0.35%
2022/09/08	0	0.00	0.1	25.55	25.55	-0.1	145	-0.07%
2022/09/07	17	25.35	9.5	25.38	25.30	7.5	149	5.00%
2022/09/06	17	25.64	9.2	25.72	25.60	7.8	152	5.14%
2022/09/05	32	25.92	25	26.06	25.90	7	155	4.49%
2022/09/02	10	26.00	14	26.14	26.10	-4	155	-2.57%
2022/09/01	24	26.04	29.1	26.20	26.15	-5.1	158	-3.26%
2022/08/31	30	26.29	11.3	26.28	26.25	18.7	159	11.74%
2022/08/30	37	26.44	59.1	26.61	26.60	-22.1	159	-13.80%
2022/08/26	30	26.70	0	0.00	26.45	30	164	18.25%
2022/08/25	19	26.78	32	26.87	26.85	-13	165	-7.85%
2022/08/24	5	26.55	5	26.67	26.55	0	166	0.00%
2022/08/23	16	26.39	16	26.56	26.55	0	166	0.00%
2022/08/22	4	26.30	4	26.45	26.40	0	169	0.00%
2022/08/19	3	26.45	29	26.49	26.45	-26	170	-15.26%
2022/08/18	50	26.42	21.1	26.52	26.35	29	173	16.65%
2022/08/17	15	26.59	24	26.76	26.50	-9	176	-5.09%
2022/08/16	1	26.55	1	26.70	26.60	0	179	0.00%
2022/08/15	4	26.25	4	26.40	26.55	0	185	0.00%
2022/08/12	19	26.15	22	26.31	26.45	-3	187	-1.60%
2022/08/11	3	26.05	1.1	26.32	26.10	1.9	190	1.00%
2022/08/10	0	0.00	2	25.95	26.05	-2	193	-1.03%
2022/08/09	12	25.86	12	26.02	25.90	0	197	0.00%
2022/08/05	2	25.95	20	26.25	26.05	-18	204	-8.81%
2022/08/04	10	25.72	10.1	25.89	25.90	-0.1	207	-0.05%
2022/08/03	0	0.00	1.1	25.94	25.80	-1.1	209	-0.52%
2022/08/02	10	25.57	0.3	25.85	25.65	9.7	213	4.57%
2022/08/01	11	25.80	18.1	25.71	25.70	-7.1	215	-3.29%
2022/07/29	2	25.85	0	0.00	25.85	2	218	0.91%
2022/07/28	1	25.60	3.4	25.75	25.85	-2.4	223	-1.09%
2022/07/27	2	25.45	2	25.51	25.50	0	225	-0.02%
2022/07/26	2	25.40	2	25.55	25.50	0	228	0.00%
2022/07/25	0	0.00	2	25.60	25.60	-2	232	-0.86%
2022/07/22	17	25.44	15	25.59	25.45	2	235	0.85%
2022/07/21	0	0.00	6	25.62	25.70	-6	235	-2.55%
2022/07/20	8	25.51	2	25.75	25.35	6	236	2.53%
2022/07/19	6	25.53	4	25.68	25.50	2	238	0.84%
2022/07/18	8	25.34	0.2	26.80	25.30	7.9	239	3.28%
2022/07/15	3	25.13	4	25.30	25.20	-1	248	-0.40%
2022/07/14	2	25.00	3	25.13	25.15	-1	248	-0.40%
2022/07/13	3	24.80	6	24.98	24.85	-3	248	-1.21%
2022/07/12	6	24.68	0	0.00	24.70	6	250	2.40%
2022/07/08	0	0.00	1	25.35	25.35	-1	258	-0.39%
2022/07/07	8	24.54	9	24.68	24.80	-1	258	-0.39%
2022/07/06	16	24.36	6	24.53	24.25	10	259	3.85%
2022/07/05	7	24.62	6.2	24.81	24.80	0.8	259	0.31%
2022/07/04	2	24.50	1	25.00	25.10	1	259	0.39%
2022/07/01	10	24.68	6.2	24.61	24.50	3.8	261	1.44%
2022/06/30	15	25.30	0.1	25.38	24.95	14.9	259	5.73%
2022/06/29	6	25.96	1	25.85	26.00	5	261	1.91%
2022/06/28	4	26.36	3	26.55	26.30	1	263	0.38%
2022/06/27	10	26.18	22	26.24	26.55	-12	266	-4.51%
2022/06/24	15	26.25	2	26.60	25.90	13	266	4.88%
2022/06/23	8	26.18	7	26.34	26.45	1	265	0.38%
2022/06/22	5	26.39	8	26.53	26.50	-3	265	-1.13%
2022/06/21	12	27.83	13	27.86	28.10	-1	263	-0.38%
2022/06/20	18	27.67	13	27.81	27.55	5	262	1.91%
2022/06/17	13	27.88	22	28.03	27.80	-9	257	-3.49%
2022/06/16	21	28.83	17	29.00	28.35	4	253	1.58%
2022/06/15	4	28.99	26.2	29.00	28.90	-22.2	250	-8.88%
2022/06/14	20	28.35	21	28.50	28.70	-1	247	-0.40%
2022/06/13	4	28.46	3	28.55	28.55	1	243	0.41%
2022/06/10	10	28.79	11.3	28.94	28.95	-1.3	243	-0.53%
2022/06/09	10	28.70	24	28.77	28.85	-14	241	-5.81%
2022/06/08	22	28.31	20	28.46	28.35	2	238	0.84%
2022/06/07	16	28.13	27	28.32	28.40	-11	236	-4.65%
2022/06/06	18	28.38	21	28.52	28.35	-3	233	-1.28%
2022/06/02	42	28.56	37	28.72	28.45	5	233	2.14%
2022/06/01	28	28.70	27	28.82	28.60	1	234	0.43%
2022/05/31	0	0.00	1	28.95	28.50	-1	233	-0.43%
2022/05/30	28	28.76	25	28.96	28.75	3	236	1.27%
2022/05/27	14	28.61	24	28.75	28.75	-10	247	-4.05%
2022/05/26	47	28.45	52	28.60	28.55	-5	251	-1.99%
2022/05/25	48	28.48	47	28.58	28.35	1	248	0.40%
2022/05/24	64	28.62	58	28.81	28.40	6	246	2.43%
2022/05/23	74	28.51	72	28.57	28.80	2	244	0.82%
2022/05/20	37	28.20	34	28.34	28.25	3	239	1.25%
2022/05/19	62	28.19	63	28.33	28.30	-1	237	-0.42%
2022/05/18	30	28.13	39	28.23	28.30	-9	232	-3.87%
2022/05/17	19	28.30	12	28.53	27.90	7	231	3.02%
2022/05/16	12	28.51	4	28.53	28.30	8	232	3.44%
2022/05/13	50	28.50	61	28.60	28.80	-11	230	-4.78%
2022/05/12	26	27.85	26	27.97	27.95	0	224	0.00%
2022/05/11	38	27.87	38	27.99	27.90	0	223	0.00%
2022/05/10	22	27.85	20	28.02	27.75	2	217	0.92%
2022/05/09	18	28.73	4	28.68	28.35	14	214	6.52%
2022/05/06	24	29.11	48	29.30	29.40	-24	211	-11.35%
2022/05/05	32	29.30	32	29.43	29.50	0	209	0.00%
2022/05/04	8	29.39	21	29.50	29.50	-13	205	-6.32%
2022/05/03	14	28.84	37	29.03	29.15	-23	203	-11.32%
2022/04/29	12	28.78	35	28.97	29.00	-23	203	-11.32%
2022/04/28	10	28.27	12	28.53	28.65	-2	201	-0.99%
2022/04/27	18	27.95	11	28.24	28.50	7	201	3.48%
2022/04/26	14	28.37	10	28.51	28.45	4	202	1.97%
2022/04/25	7	28.83	0	0.00	28.65	7	203	3.43%
2022/04/22	16	29.39	10	29.47	29.45	6	202	2.97%
2022/04/21	13	29.16	31	29.60	29.60	-18	202	-8.90%
2022/04/20	4	28.85	4	29.00	28.85	0	197	0.00%
2022/04/19	8	28.88	10	28.99	28.90	-2	198	-1.01%
2022/04/18	10	28.64	9	28.74	28.90	1	202	0.49%
2022/04/15	20	28.87	35	28.92	28.80	-15	208	-7.19%
2022/04/14	16	28.09	32	28.22	28.70	-16	209	-7.62%
2022/04/13	38	28.17	31.1	28.28	28.15	6.9	210	3.27%
2022/04/12	45	27.90	51.2	28.00	28.10	-6.2	215	-2.88%
2022/04/11	19	27.95	19	28.06	27.95	0	220	0.00%
2022/04/08	8	28.11	18.2	28.19	28.20	-10.2	222	-4.61%
2022/04/07	29.2	28.42	13	28.62	28.10	16.2	225	7.19%
2022/04/06	13	28.54	12	28.67	28.65	1	230	0.43%
2022/04/01	20	28.82	18	28.93	28.85	2	236	0.84%
2022/03/31	9	28.92	10	29.02	28.85	-1	239	-0.42%
2022/03/30	0	0.00	18	28.98	28.95	-18	245	-7.34%
2022/03/29	26	28.50	31	28.61	28.60	-5	244	-2.05%
2022/03/28	14	28.31	18	28.44	28.35	-4	242	-1.65%
2022/03/25	10	28.50	2	28.55	28.40	8	243	3.29%
2022/03/24	7	28.56	13.2	28.75	28.65	-6.2	244	-2.52%
2022/03/23	4	28.40	6	28.55	28.50	-2	245	-0.82%
2022/03/22	2	28.35	0	0.00	28.40	2	247	0.81%
2022/03/21	0	0.00	3	28.42	28.50	-3	249	-1.20%
2022/03/18	4	28.23	2	28.35	28.35	2	251	0.79%
2022/03/17	4	27.93	14	28.07	28.30	-10	252	-3.96%
2022/03/16	4	27.75	0	0.00	27.70	4	250	1.60%
2022/03/15	3	27.85	0	0.00	27.85	3	251	1.19%
2022/03/14	0	0.00	5	28.08	28.15	-5	252	-1.98%
2022/03/11	0	0.00	2	27.95	27.85	-2	254	-0.79%
2022/03/10	8	27.90	9	28.03	28.00	-1	257	-0.39%
2022/03/09	24	27.68	26	27.80	27.75	-2	258	-0.77%
2022/03/08	14	27.69	12	27.90	27.70	2	261	0.77%
2022/03/07	12	27.69	10	27.86	27.75	2	261	0.76%
2022/03/04	21	28.22	12	28.39	28.25	9	259	3.47%
2022/03/03	9	28.46	10	28.58	28.50	-1	263	-0.38%
2022/03/02	15	27.85	24	28.14	28.55	-9	266	-3.38%
2022/03/01	21	27.33	27	27.50	27.60	-6	257	-2.34%
2022/02/25	4	26.93	7	27.08	27.05	-3	256	-1.17%
2022/02/24	32	26.97	25	27.13	26.85	7	265	2.64%
2022/02/23	21	27.14	18	27.25	27.20	3	268	1.12%
2022/02/22	6	27.10	6	27.20	27.20	0	268	0.00%
2022/02/21	8	27.10	12.1	27.25	27.35	-4.1	279	-1.45%
2022/02/18	2	27.05	2	27.20	27.20	0	284	0.00%
2022/02/17	22.3	27.18	17.4	27.34	27.10	4.8	293	1.65%
2022/02/16	14	27.17	13	27.31	27.20	1	300	0.33%
2022/02/15	3	27.02	7	27.16	27.20	-4	307	-1.30%
2022/02/14	7	26.90	4	27.05	27.00	3	327	0.92%
2022/02/10	0	26.90	0	0.00	27.05	0	384	0.00%
2022/02/08	0.4	26.60	4	26.71	26.90	-3.6	539	-0.66%
2022/02/07	1	26.35	1	26.40	26.60	0	592	0.00%
2022/01/26	6	26.62	4	26.70	26.60	2	629	0.32%
2022/01/25	8	26.60	0	0.00	26.55	8	632	1.27%
2022/01/24	18	26.75	13	26.91	26.90	5	634	0.79%
2022/01/21	0	0.00	2.1	27.17	27.00	-2.1	633	-0.33%
2022/01/20	11	27.00	18.1	27.23	27.20	-7.1	639	-1.11%
2022/01/19	22	26.86	23	27.02	27.00	-1	637	-0.16%
2022/01/18	20	27.00	20.1	27.14	27.10	-0.1	636	-0.01%
2022/01/17	6	26.83	9	26.98	27.10	-3	636	-0.47%
2022/01/14	5	26.68	5.1	26.83	26.85	-0.1	637	-0.02%
2022/01/13	22	27.21	8	27.42	27.15	14	636	2.20%
2022/01/12	23	27.28	23	27.41	27.40	0	635	0.00%
2022/01/11	43	27.30	41	27.45	27.30	2	636	0.31%
2022/01/10	24	27.18	30	27.37	27.50	-6	633	-0.95%
2022/01/07	24	27.61	17	27.81	27.30	7	627	1.12%
2022/01/06	1	27.85	0	0.00	27.90	1	624	0.16%
2022/01/05	25	28.08	14.1	28.25	28.05	10.9	622	1.75%
2022/01/04	38	28.12	40	28.29	28.40	-2	619	-0.32%
2022/01/03	8	28.48	6	28.71	28.30	2	614	0.33%
2021/12/30	8	28.69	13	28.83	28.85	-5	614	-0.81%
2021/12/29	2.1	28.93	19.2	28.72	28.90	-17.1	615	-2.78%
2021/12/28	15	28.54	13	28.61	28.35	2	610	0.33%
2021/12/27	26	28.50	7	28.81	29.10	19	607	3.13%
2021/12/24	9	28.77	13	28.62	28.60	-4	607	-0.66%
2021/12/23	10	28.12	7	28.25	28.25	3	602	0.50%
2021/12/22	1	28.30	6	28.37	28.35	-5	607	-0.82%
2021/12/21	12	27.72	14	27.86	28.15	-2	610	-0.33%
2021/12/17	5	27.98	3	28.20	27.95	2	618	0.32%
2021/12/16	0	0.00	4	28.21	28.10	-4	624	-0.64%
2021/12/15	2	27.70	5	27.89	27.85	-3	628	-0.48%
2021/12/14	7	27.58	5	27.72	27.75	2	648	0.31%
2021/12/13	0	0.00	4	28.08	28.20	-4	650	-0.61%
2021/12/10	3	27.83	3	27.93	27.80	0	651	0.00%
2021/12/09	4	28.01	0	0.00	27.95	4	656	0.61%
2021/12/08	2	28.20	1	28.40	28.20	1	659	0.15%
2021/12/07	1	28.30	0	0.00	28.40	1	661	0.15%
2021/12/06	0.1	28.50	2	28.70	28.65	-1.9	661	-0.29%
2021/12/02	7	28.09	2	28.80	28.15	5	662	0.75%
2021/12/01	5	28.75	1	28.80	28.80	4	664	0.60%
2021/11/30	0	0.00	6	28.44	28.45	-6	665	-0.90%
2021/11/29	9	27.24	5	27.68	27.90	4	666	0.60%
2021/11/26	7	28.19	72	28.22	27.80	-65	665	-9.77%
2021/11/25	2	28.70	5	28.70	28.60	-3	663	-0.45%
2021/11/24	5	28.66	12	28.96	28.95	-7	659	-1.06%
2021/11/23	6	29.22	34	29.12	29.00	-28	662	-4.22%
2021/11/22	9	30.17	23	29.98	29.70	-14	661	-2.12%
2021/11/19	1	29.00	13	29.34	29.20	-12	660	-1.82%
2021/11/18	8	29.23	66	29.22	29.20	-58	659	-8.80%
2021/11/17	1	29.65	2.1	29.70	29.70	-1.1	653	-0.17%
2021/11/16	5	29.99	5	30.48	29.65	0	650	0.00%
2021/11/15	17	30.22	20	30.34	30.25	-3	644	-0.47%
2021/11/12	1	30.05	12	29.95	30.05	-11	636	-1.73%
2021/11/11	14	29.64	5	29.50	29.60	9	633	1.42%
2021/11/10	114.1	31.60	76	31.94	30.20	38.1	619	6.15%	大買/
2021/11/09	25	30.19	33	30.28	30.45	-8	589	-1.36%
2021/11/08	65	31.14	17	31.36	29.90	48	574	8.35%
2021/11/05	163.7	32.06	106	32.24	32.20	57.7	545	10.57%	大買/大賣/
2021/11/04	114	31.72	197	31.55	31.75	-83	431	-19.25%	大買/大賣/
2021/11/03	53	28.52	422	28.03	28.90	-369	383	-96.26%	大賣/鉅額交易
2021/11/02	2	26.60	1	27.10	26.70	1	379	0.26%
2021/11/01	0	0.00	5	27.32	27.10	-5	446	-1.12%
2021/10/29	0	0.00	10	26.54	26.65	-10	449	-2.22%
2021/10/28	14	26.82	13	27.12	26.55	1	451	0.22%
2021/10/26	1	26.05	9	26.05	26.05	-8	456	-1.75%
2021/10/25	2	25.45	1	25.70	25.60	1	456	0.22%
2021/10/22	15	25.54	4	25.84	25.50	11	458	2.40%
2021/10/21	5	25.74	1	26.00	25.70	4	459	0.87%
2021/10/20	3	26.10	2	26.03	26.10	1	460	0.22%
2021/10/19	0	0.00	7	25.54	25.60	-7	458	-1.53%
2021/10/18	10	25.59	30	25.78	25.50	-20	460	-4.34%
2021/10/15	0	0.00	6	26.04	26.10	-6	461	-1.30%
2021/10/14	3	25.72	5	26.00	26.05	-2	461	-0.43%
2021/10/13	6	26.12	0	0.00	25.85	6	460	1.30%
2021/10/12	3	26.43	1	26.70	26.65	2	461	0.43%
2021/10/08	5	26.79	1	27.00	26.70	4	463	0.86%
2021/10/07	4	26.65	0	0.00	26.55	4	463	0.86%
2021/10/06	1	26.50	5	26.41	26.50	-4	462	-0.86%
2021/10/05	1	25.30	2	25.85	26.05	-1	460	-0.22%
2021/10/04	11.4	25.69	1	25.90	25.70	10.4	459	2.27%
2021/10/01	10	25.82	4	26.05	25.95	6	456	1.31%
2021/09/30	1	26.55	10	26.53	26.60	-9	452	-1.99%
2021/09/28	6	27.07	3	26.97	27.05	3	446	0.67%
2021/09/27	5	27.26	13	27.19	27.00	-8	441	-1.81%
2021/09/24	10	26.67	5	26.82	26.95	5	437	1.14%
2021/09/23	4	26.86	8	26.57	26.90	-4	433	-0.92%
2021/09/22	4	25.85	0	0.00	25.70	4	425	0.94%
2021/09/17	16	27.28	39	27.30	26.50	-23	418	-5.50%
2021/09/16	4	26.20	5	26.53	26.55	-1	400	-0.25%
2021/09/15	1	26.05	1	26.50	26.45	0	396	0.00%
2021/09/14	0	0.00	3	26.35	26.30	-3	395	-0.76%
2021/09/13	1	25.80	3	26.23	25.80	-2	390	-0.51%
2021/09/10	5	26.01	4	26.18	25.95	1	386	0.26%
2021/09/08	0	0.00	3	25.52	25.45	-3	382	-0.79%
2021/09/06	15	25.21	0	0.00	25.25	15	379	3.96%
2021/09/03	6	25.90	2	26.15	26.00	4	372	1.07%
2021/09/02	3	25.75	3	25.78	25.70	0	368	0.00%
2021/09/01	0	0.00	1	25.80	25.75	-1	366	-0.27%
2021/08/31	0	0.00	1	25.50	25.55	-1	360	-0.28%
2021/08/30	0	0.00	1	25.45	25.50	-1	356	-0.28%
2021/08/27	4	25.04	0	0.00	24.90	4	356	1.12%
2021/08/25	1	25.45	2	25.28	25.50	-1	341	-0.29%
2021/08/23	1	24.35	3	24.62	24.70	-2	332	-0.60%
2021/08/20	3	24.00	0	0.00	24.15	3	328	0.91%
2021/08/19	1	23.90	1	24.30	24.00	0	326	0.00%
2021/08/18	1	23.95	3	24.40	24.40	-2	322	-0.62%
2021/08/17	9	24.12	4	24.45	24.00	5	319	1.57%
2021/08/16	1	24.00	1	24.45	24.40	0	310	0.00%
2021/08/13	11	24.49	7	24.48	23.90	4	304	1.31%
2021/08/12	12	24.89	1	25.30	24.80	11	297	3.70%
2021/08/11	3	25.70	0	0.00	25.75	3	289	1.04%
2021/08/10	0	0.00	3	26.16	26.35	-3	285	-1.06%
2021/08/09	6	25.15	12	25.42	25.60	-6	280	-2.14%
2021/08/06	36	25.88	26	25.92	25.20	10	276	3.62%
2021/08/05	68	27.36	76.2	27.64	26.25	-8.2	244	-3.36%
2021/08/04	4	25.75	6	25.57	25.80	-2	179	-1.12%
2021/08/03	0	0.00	2	25.30	25.30	-2	176	-1.13%
2021/08/02	10	25.07	11	25.30	25.35	-1	175	-0.57%
2021/07/30	7	24.90	11	24.77	24.75	-4	168	-2.37%
2021/07/29	0	0.00	3	24.45	24.45	-3	165	-1.81%
2021/07/28	13	24.12	1	24.10	24.00	12	164	7.31%
2021/07/27	1	24.35	0	0.00	24.30	1	163	0.61%
2021/07/26	1	24.50	3	24.78	24.50	-2	163	-1.23%
2021/07/23	3	24.45	5	24.33	24.40	-2	162	-1.23%
2021/07/22	25	24.33	1	24.30	24.30	24	168	14.23%
2021/07/21	3	25.25	2	25.30	25.35	1	167	0.60%
2021/07/20	5	25.24	0	0.00	25.30	5	165	3.02%
2021/07/19	0	0.00	16	25.33	25.30	-16	162	-9.82%
2021/07/15	0	0.00	6	25.30	25.30	-6	160	-3.73%
2021/07/13	1	25.05	0	0.00	25.20	1	159	0.63%
2021/07/12	4	25.30	7	25.31	25.15	-3	160	-1.87%
2021/07/09	0	0.00	1	24.85	24.90	-1	160	-0.62%
2021/07/08	6	24.80	6	24.82	24.85	0	164	0.00%
2021/07/07	3	24.25	11	24.46	24.55	-8	171	-4.67%
2021/07/06	9	24.25	14	24.41	24.45	-5	173	-2.88%
2021/06/29	7	23.90	4	24.05	24.10	3	182	1.64%
2021/06/28	2	24.00	0	0.00	24.05	2	183	1.09%
2021/06/25	3	24.07	0	0.00	24.15	3	185	1.62%
2021/06/23	7	24.01	2	24.05	24.05	5	184	2.71%
2021/06/22	4	23.93	2	24.00	24.00	2	185	1.08%
2021/06/21	0	0.00	1	24.50	24.00	-1	186	-0.54%
2021/06/18	1	24.10	1	24.35	24.40	0	188	0.00%
2021/06/16	2	24.00	0	0.00	24.25	2	196	1.02%
2021/06/11	4	23.96	2	24.15	24.20	2	205	0.97%
2021/06/04	0	0.00	4	24.05	24.10	-4	212	-1.89%
2021/06/03	6	23.80	0	0.00	23.95	6	211	2.84%
2021/06/02	4	23.81	0	0.00	23.95	4	210	1.90%
2021/05/31	5	23.75	0	0.00	23.70	5	211	2.36%
2021/05/28	2	23.78	0	0.00	23.95	2	212	0.94%
2021/05/21	3	23.42	0	0.00	23.65	3	222	1.35%
2021/05/20	1	23.30	0	0.00	23.30	1	222	0.45%
2021/05/19	5	23.44	0	0.00	23.50	5	226	2.21%
2021/05/18	1	23.00	1	23.50	23.50	0	228	0.00%
2021/05/17	0	0.00	2	22.50	23.00	-2	230	-0.87%
2021/05/14	11	23.46	2	24.05	23.50	9	231	3.88%
2021/05/13	17	23.60	1	23.50	23.55	16	232	6.87%
2021/05/12	6	23.55	11	24.15	23.35	-5	231	-2.16%
2021/05/11	38	24.48	0	0.00	24.40	38	230	16.51%
2021/05/10	4	24.89	0	0.00	24.70	4	229	1.74%
2021/05/07	0	0.00	1	25.20	25.00	-1	232	-0.43%
2021/05/06	5	24.60	5	24.95	24.70	0	232	0.00%
2021/05/05	9	24.46	5	24.66	24.75	4	233	1.71%
2021/05/04	12	24.68	5	24.58	24.60	7	233	2.99%
2021/04/29	1	25.35	16	25.31	25.50	-15	233	-6.41%
2021/04/28	9	25.75	13	25.88	25.50	-4	232	-1.72%
2021/04/27	3	25.57	20.1	25.36	25.40	-17.1	227	-7.53%
2021/04/23	1	25.10	3.4	25.03	25.10	-2.4	230	-1.03%
2021/04/22	19	25.08	0	0.00	25.05	19	232	8.18%
2021/04/21	2	25.30	0	0.00	25.20	2	230	0.87%
2021/04/20	4	25.25	1.2	25.30	25.40	2.8	232	1.22%
2021/04/19	14	25.15	10	25.21	25.25	4	236	1.69%
2021/04/16	4	25.10	8	25.09	25.15	-4	234	-1.70%
2021/04/15	1	25.25	0	0.00	25.10	1	233	0.43%
2021/04/14	3	24.87	3	25.00	24.80	0	231	0.00%
2021/04/13	20	25.15	15	25.33	25.10	5	228	2.19%
2021/04/12	11	25.08	1	25.10	25.20	10	220	4.53%
2021/04/09	9	25.01	6	25.24	25.00	3	218	1.37%
2021/04/08	14	24.89	1	24.95	24.95	13	213	6.09%
2021/04/07	9	24.60	8	24.69	24.75	1	212	0.47%
2021/04/06	16	24.62	0	0.00	24.65	16	212	7.53%
2021/04/01	15	24.43	2	24.53	24.60	13	212	6.12%
2021/03/31	0	0.00	1	24.45	24.45	-1	214	-0.47%
2021/03/30	0	0.00	2	24.30	24.30	-2	216	-0.92%
2021/03/29	1	24.40	1	24.35	24.40	0	214	0.00%
2021/03/25	5	24.22	0	0.00	24.25	5	218	2.29%
2021/03/24	2	24.25	0	0.00	24.20	2	219	0.91%
2021/03/23	11	24.30	0	0.00	24.25	11	219	5.02%
2021/03/22	5	24.56	8	24.57	24.60	-3	219	-1.37%
2021/03/19	2	24.30	3	24.35	24.35	-1	216	-0.46%
2021/03/17	1	24.10	0	0.00	24.30	1	209	0.48%
2021/03/16	1	24.20	0	0.00	24.30	1	209	0.48%
2021/03/15	0	0.00	1	24.30	24.30	-1	214	-0.47%
2021/03/11	1	23.85	0	0.00	24.00	1	213	0.47%
2021/03/10	1	23.80	0	0.00	23.95	1	213	0.47%
2021/03/09	5	23.78	1	23.70	23.85	4	215	1.86%
2021/03/08	5	23.83	0	0.00	23.75	5	218	2.29%
2021/03/05	1	23.80	0	0.00	23.85	1	222	0.45%
2021/03/04	1	23.70	0	0.00	23.75	1	225	0.44%
2021/03/03	0	0.00	2	23.98	23.90	-2	224	-0.89%
2021/02/26	2	23.88	0	0.00	23.90	2	225	0.89%
2021/02/25	7	24.19	9	24.27	24.15	-2	224	-0.89%
2021/02/24	0	0.00	1	24.05	24.00	-1	222	-0.45%
2021/02/23	1	24.00	0	0.00	24.00	1	225	0.44%
2021/02/22	0	0.00	1	23.85	23.95	-1	225	-0.44%
2021/02/19	3	23.73	0	0.00	23.70	3	224	1.34%
2021/02/18	6	23.78	6.2	23.86	23.80	-0.2	223	-0.09%
2021/02/17	0	0.00	2	23.80	23.80	-2	221	-0.90%
2021/02/05	0	0.00	1.2	23.64	23.65	-1.2	221	-0.55%
2021/02/04	0	0.00	1	23.60	23.45	-1	219	-0.46%
2021/02/02	0	0.00	1.1	23.50	23.40	-1.1	225	-0.47%
2021/02/01	0	0.00	1	23.35	23.20	-1	226	-0.44%
2021/01/29	2	23.13	1	23.65	23.05	1	226	0.44%
2021/01/28	0	0.00	6	23.41	23.30	-6	224	-2.68%
2021/01/27	4	23.10	2	23.43	23.25	2	226	0.88%
2021/01/26	1	23.00	0	0.00	23.15	1	228	0.44%
2021/01/25	1	23.00	0	0.00	23.30	1	229	0.43%
2021/01/22	5	23.24	11	23.30	23.15	-6	238	-2.52%
2021/01/21	0	0.00	1	23.80	23.55	-1	237	-0.42%
2021/01/20	3	23.57	0	0.00	23.55	3	237	1.26%
2021/01/19	0	0.00	1	23.90	24.00	-1	234	-0.43%
2021/01/18	6	23.78	0	0.00	24.05	6	229	2.61%
2021/01/15	4	24.16	2	24.43	24.30	2	230	0.87%
2021/01/14	1	24.30	0	0.00	24.25	1	230	0.43%
2021/01/13	4	24.14	2	24.33	24.15	2	231	0.87%
2021/01/12	2	24.20	0	0.00	24.05	2	229	0.87%
2021/01/11	10	24.20	1	24.35	24.35	9	226	3.98%
2021/01/08	2	24.13	5	24.18	24.20	-3	224	-1.34%
2021/01/06	4	23.95	0	0.00	23.90	4	220	1.81%
2021/01/04	0	0.00	2	24.08	23.95	-2	218	-0.92%
2020/12/31	3	23.90	0	0.00	24.05	3	216	1.39%
2020/12/30	4	23.98	1	24.10	24.00	3	215	1.39%
2020/12/29	1	23.80	0	0.00	23.95	1	215	0.46%
2020/12/25	4	23.91	0	0.00	23.90	4	213	1.87%
2020/12/24	0.1	23.80	2	23.98	23.95	-1.9	212	-0.91%
2020/12/23	0	0.00	1	23.85	23.70	-1	209	-0.48%
2020/12/21	0	0.00	1	23.90	23.85	-1	205	-0.49%
2020/12/18	1	23.80	1	24.00	23.80	0	203	0.00%
2020/12/17	0	0.00	2	23.93	23.90	-2	203	-0.98%
2020/12/16	0	0.00	1	23.95	23.95	-1	203	-0.49%
2020/12/15	2	23.55	0	0.00	23.75	2	200	1.00%
2020/12/14	0	0.00	6	23.95	23.85	-6	201	-2.98%
2020/12/11	0	0.00	1	23.60	23.60	-1	199	-0.50%
2020/12/10	2.1	23.65	1	24.10	23.65	1.1	198	0.53%
2020/12/09	1	24.35	8	24.23	24.25	-7	194	-3.61%
2020/12/08	1	23.50	1	23.95	23.75	0	186	0.00%
2020/12/07	5	23.70	0	0.00	23.80	5	186	2.68%
2020/12/03	2	23.58	0	0.00	23.50	2	187	1.07%
2020/12/01	1	23.50	1	23.80	23.90	0	182	0.00%
2020/11/26	3	23.80	1	23.95	23.95	2	176	1.14%
2020/11/25	3	23.65	0	0.00	23.90	3	177	1.69%
2020/11/24	0	0.00	4	23.85	23.75	-4	178	-2.24%
2020/11/23	0	0.00	4	23.49	23.70	-4	177	-2.25%
2020/11/20	0	0.00	1	23.30	23.30	-1	177	-0.56%
2020/11/18	5	23.00	0	0.00	23.10	5	172	2.89%
2020/11/16	0	0.00	1	23.10	23.05	-1	175	-0.57%
2020/11/13	0	0.00	2	22.85	22.90	-2	174	-1.14%
2020/11/12	1	22.60	1	22.95	22.65	0	173	0.00%
2020/11/11	10	22.65	0	0.00	22.80	10	174	5.74%
2020/11/10	1	22.60	1	22.85	22.70	0	171	0.00%
2020/11/09	1	22.50	0	0.00	22.60	1	173	0.57%
2020/11/05	1	22.50	0	0.00	22.40	1	170	0.59%
2020/11/04	5	22.80	0	0.00	22.50	5	170	2.94%
2020/11/03	4	22.65	0	0.00	22.70	4	165	2.41%
2020/11/02	10	22.34	1	22.65	22.20	9	161	5.56%
2020/10/30	0	0.00	4	22.40	22.50	-4	163	-2.44%
2020/10/29	6	21.94	0	0.00	22.10	6	154	3.88%
2020/10/22	0	0.00	4	22.20	22.20	-4	158	-2.53%
2020/10/21	0	0.00	2	22.18	22.20	-2	159	-1.26%
2020/10/20	1	22.00	1	22.10	22.15	0	159	0.00%
2020/10/13	1	21.85	0	0.00	22.00	1	166	0.60%
2020/10/12	5	21.90	0	0.00	21.90	5	179	2.79%
2020/10/06	1	22.00	0	0.00	22.00	1	195	0.51%
2020/09/29	2	22.15	3	22.38	22.10	-1	199	-0.50%
2020/09/28	0	0.00	5	21.98	22.05	-5	199	-2.51%
2020/09/25	5	21.85	0	0.00	21.90	5	200	2.49%
2020/09/24	3	22.00	0	0.00	22.00	3	203	1.48%
2020/09/23	2	22.40	0	0.00	22.50	2	205	0.97%
2020/09/22	0	0.00	6	22.60	22.55	-6	209	-2.87%
2020/09/21	0	0.00	1	22.65	22.60	-1	213	-0.47%
2020/09/18	1	22.30	1	22.50	22.50	0	213	0.00%
2020/09/17	3	22.32	3	22.47	22.35	0	214	0.00%
2020/09/15	5	22.40	4	22.41	22.40	1	216	0.46%
2020/09/11	3	22.02	4	22.20	22.25	-1	223	-0.45%
2020/09/10	6	22.20	0	0.00	22.20	6	221	2.70%
2020/09/09	1	22.20	0	0.00	22.50	1	224	0.45%
2020/09/07	0	0.00	1	22.60	22.45	-1	225	-0.44%
2020/09/03	0	0.00	2	22.48	22.50	-2	233	-0.86%
2020/09/02	0	0.00	2	22.48	22.30	-2	238	-0.84%
2020/09/01	0	0.00	4	22.38	22.40	-4	245	-1.63%
2020/08/28	2	22.10	2	22.45	22.55	0	250	0.00%
2020/08/27	0	0.00	1	22.50	22.45	-1	249	-0.40%
2020/08/26	0	0.00	1	22.40	22.40	-1	249	-0.40%
2020/08/25	0	0.00	2	22.25	22.30	-2	249	-0.80%
2020/08/24	0	0.00	3	22.02	22.10	-3	253	-1.19%
2020/08/21	0	0.00	2	21.88	21.85	-2	259	-0.77%
2020/08/20	3	21.70	3	21.97	21.65	0	259	0.00%
2020/08/19	1	22.15	1	22.50	22.05	0	258	0.00%
2020/08/18	0	0.00	3	22.45	22.15	-3	260	-1.15%
2020/08/17	0	0.00	2	22.30	22.30	-2	268	-0.75%
2020/08/14	2	22.08	0	0.00	22.15	2	267	0.75%
2020/08/13	7	22.46	0	0.00	22.35	7	264	2.65%
2020/08/12	3	22.62	0	0.00	22.70	3	258	1.16%
2020/08/03	1	22.90	0	0.00	22.80	1	262	0.38%
2020/07/27	4	22.81	0	0.00	22.65	4	279	1.43%
2020/07/23	0	0.00	1	23.05	22.95	-1	281	-0.36%
2020/07/22	0.4	23.05	0	0.00	22.90	0.4	280	0.15%
2020/07/16	2	23.35	21	23.77	23.15	-19	291	-6.51%
2020/07/15	34	23.54	17	23.48	23.70	17	279	6.08%
2020/07/14	5	22.96	0	0.00	22.95	5	273	1.83%
2020/07/13	49	22.87	0	0.00	22.80	49	273	17.93%
2020/07/10	20	23.21	0	0.00	22.90	20	274	7.29%
2020/07/09	1	23.50	0	0.00	23.45	1	276	0.36%
2020/07/08	13	23.67	5	23.78	23.80	8	275	2.91%
2020/07/07	2	23.55	4	23.50	23.55	-2	275	-0.73%
2020/07/06	0	0.00	3	23.75	23.75	-3	275	-1.09%
2020/07/02	1	23.55	0	0.00	23.45	1	277	0.36%
2020/07/01	4	23.51	1	23.50	23.50	3	276	1.08%
2020/06/30	3	24.67	0	0.00	24.65	3	274	1.09%
2020/06/29	0	0.00	20	24.50	24.50	-20	273	-7.32%
2020/06/19	2	24.60	0	0.00	24.80	2	278	0.72%
2020/06/18	4	24.90	2	24.88	24.90	2	279	0.72%
2020/06/17	1	24.40	0	0.00	24.45	1	274	0.36%
2020/06/16	1	24.20	0	0.00	24.15	1	279	0.36%
2020/06/15	4	24.04	0	0.00	24.10	4	283	1.41%
2020/06/11	2	24.43	2	24.35	24.10	0	290	0.00%
2020/06/10	0	0.00	5	24.35	24.55	-5	292	-1.71%
2020/06/09	17	24.40	0	0.00	24.35	17	298	5.70%
2020/06/08	0	0.00	16	24.99	24.95	-16	298	-5.37%
2020/06/05	0	0.00	2	24.58	24.65	-2	291	-0.69%
2020/06/04	0	0.00	1	24.40	24.40	-1	292	-0.34%
2020/06/03	0	0.00	1	24.20	24.20	-1	294	-0.34%
2020/06/02	0	0.00	1	24.00	23.95	-1	292	-0.34%
2020/06/01	0	0.00	3	23.85	23.90	-3	296	-1.01%
2020/05/27	1	24.05	3	23.87	23.90	-2	290	-0.69%
2020/05/25	2	23.53	1	23.65	23.65	1	292	0.34%
2020/05/22	1	23.60	1	23.85	23.60	0	291	0.00%
2020/05/21	3	23.75	1	23.70	23.90	2	285	0.70%
2020/05/20	1	23.80	0	0.00	23.75	1	285	0.35%
2020/05/18	1	23.40	0	0.00	23.65	1	286	0.35%
2020/05/15	1	23.80	1	23.85	23.40	0	285	0.00%
2020/05/14	6	23.48	0	0.00	23.55	6	285	2.10%
2020/05/12	0	0.00	2	23.95	23.95	-2	287	-0.70%
2020/05/08	0	0.00	4	23.96	23.90	-4	287	-1.39%
2020/05/07	0	0.00	3	23.82	23.95	-3	287	-1.05%
2020/05/06	0	0.00	1	23.65	23.60	-1	281	-0.36%
2020/05/05	1	23.35	2	23.40	23.45	-1	278	-0.36%
2020/05/04	1	23.60	1	23.40	23.15	0	278	0.00%
2020/04/30	2	23.78	6	23.76	23.85	-4	274	-1.46%
2020/04/29	0	0.00	1	23.30	23.45	-1	276	-0.36%
2020/04/28	2	22.95	1	22.95	23.00	1	275	0.36%
2020/04/27	0	0.00	11	22.53	22.80	-11	277	-3.96%
2020/04/23	0	0.00	1	22.40	22.35	-1	279	-0.36%
2020/04/22	1	22.10	3	21.88	22.20	-2	276	-0.72%
2020/04/21	2	22.10	1	23.20	22.05	1	274	0.36%
2020/04/20	1	22.85	0	0.00	22.90	1	266	0.37%
2020/04/17	7	23.14	1	23.30	22.85	6	268	2.24%
2020/04/16	0	0.00	1	22.80	22.90	-1	265	-0.38%
2020/04/15	0	0.00	1	22.95	22.90	-1	265	-0.38%
2020/04/14	11	22.63	2	22.58	22.60	9	264	3.40%
2020/04/10	0	0.00	2	22.43	22.45	-2	264	-0.76%
2020/04/09	1	22.40	2	22.75	22.60	-1	264	-0.38%
2020/04/08	1	22.50	0	0.00	22.40	1	264	0.38%
2020/04/07	1	21.75	16	21.76	21.75	-15	268	-5.59%
2020/04/06	0	0.00	6	21.38	21.40	-6	266	-2.25%
2020/04/01	2	21.30	4	21.40	21.45	-2	266	-0.75%
2020/03/31	6	21.42	6	21.35	21.45	0	266	0.00%
2020/03/30	1	21.15	1	21.00	21.35	0	262	0.00%
2020/03/27	2	21.38	3	21.52	21.25	-1	267	-0.37%
2020/03/26	0	0.00	14	21.10	21.00	-14	264	-5.29%
2020/03/25	0	0.00	2	21.20	21.20	-2	261	-0.77%
2020/03/24	6	20.33	37	20.48	20.45	-31	258	-11.98%
2020/03/23	2	19.95	8	19.85	19.90	-6	256	-2.34%
2020/03/20	0	0.00	30	20.02	20.15	-30	258	-11.61%
2020/03/19	19	19.18	3	19.17	19.00	16	256	6.23%
2020/03/18	2	20.35	0	0.00	20.20	2	250	0.80%
2020/03/17	4	20.73	4	21.43	21.10	0	245	0.00%
2020/03/16	12	22.01	3	22.95	21.95	9	243	3.69%
2020/03/13	28	22.75	3	22.80	22.75	25	238	10.50%
2020/03/12	8	24.30	15	24.00	23.90	-7	231	-3.02%
2020/03/11	2	24.90	0	0.00	24.90	2	228	0.88%
2020/03/10	1	24.50	27.2	25.13	25.30	-26.2	229	-11.44%
2020/03/06	2	24.95	0	0.00	25.10	2	220	0.91%
2020/03/05	1	25.30	7	25.21	25.30	-6	221	-2.70%
2020/03/04	1.5	24.83	10	24.89	25.00	-8.5	219	-3.88%
2020/03/03	0	0.00	19	24.93	24.95	-19	218	-8.69%
2020/03/02	6	24.80	0	0.00	24.85	6	217	2.76%
2020/02/27	2	24.95	0	0.00	24.90	2	215	0.93%
2020/02/25	3	25.00	1	25.15	25.20	2	210	0.95%
2020/02/20	6	25.25	0	0.00	25.30	6	206	2.90%
2020/02/18	0	0.00	2	25.60	25.20	-2	205	-0.97%
2020/02/14	15	25.10	0	0.00	25.10	15	202	7.40%
2020/02/13	6	25.28	1	25.20	25.30	5	201	2.49%
2020/02/12	20	24.94	1	25.50	25.40	19	201	9.45%
2020/02/11	3	24.75	0	0.00	24.85	3	197	1.52%
2020/02/10	1	24.85	0	0.00	24.85	1	195	0.51%
2020/02/07	1	24.85	0	0.00	25.00	1	194	0.51%
2020/02/06	3	24.97	1	25.35	25.25	2	193	1.03%
2020/02/05	20	24.84	4	25.00	24.95	16	191	8.35%
2020/02/04	20	25.16	2	25.20	25.20	18	187	9.58%
2020/02/03	7	24.81	2	24.80	24.80	5	186	2.69%
2020/01/31	8	25.20	1	25.85	25.40	7	181	3.86%
2020/01/30	1	25.50	1	25.80	25.30	0	181	0.00%
2020/01/20	1	26.10	0	0.00	26.25	1	181	0.55%
2020/01/16	1	26.30	0	0.00	26.25	1	178	0.56%
2020/01/15	4	26.16	0	0.00	26.35	4	179	2.23%
2020/01/13	1	26.30	0	0.00	26.40	1	178	0.56%
2020/01/10	3	26.43	0	0.00	26.40	3	176	1.70%
2020/01/09	4	26.60	0	0.00	26.75	4	174	2.29%
2020/01/08	9	26.63	0	0.00	26.50	9	175	5.13%
2020/01/07	7	26.65	2	26.90	26.70	5	174	2.86%
2020/01/06	36	26.82	2	26.90	26.75	34	174	19.51%
2020/01/03	1	27.00	2	27.33	26.90	-1	178	-0.56%
2020/01/02	0	0.00	2	27.15	27.20	-2	179	-1.11%
2019/12/31	54	27.13	4	27.20	26.85	50	179	27.91%
2019/12/30	0	0.00	0.5	27.30	27.35	-0.5	173	-0.26%
2019/12/27	0	0.00	1	27.40	27.30	-1	171	-0.58%
2019/12/26	0	0.00	1	27.30	27.20	-1	167	-0.60%
2019/12/25	0	0.00	0.1	27.10	27.15	-0.1	165	-0.06%
2019/12/24	1	26.90	0	0.00	27.10	1	167	0.60%
2019/12/23	2	27.05	0	0.00	27.05	2	162	1.23%
2019/12/19	10	27.05	1	27.30	26.95	9	164	5.48%
2019/12/18	2	27.10	0	0.00	27.05	2	162	1.23%
2019/12/17	0	0.00	1	27.45	27.40	-1	162	-0.62%
2019/12/16	0	0.00	3	27.35	27.30	-3	160	-1.87%
2019/12/13	0	0.00	2	27.25	27.20	-2	158	-1.26%
2019/12/12	1	26.90	1	27.20	27.15	0	157	0.00%
2019/12/11	25	26.94	0	0.00	27.15	25	156	15.97%
2019/12/10	0	0.00	3	27.13	27.00	-3	157	-1.91%
2019/12/09	0	0.00	1	27.20	27.00	-1	158	-0.63%
2019/12/06	1	27.00	11	27.09	27.00	-10	157	-6.36%
2019/12/05	0	0.00	6	26.87	26.80	-6	155	-3.85%
2019/12/04	0	0.00	5	26.76	26.75	-5	156	-3.20%
2019/12/03	2	26.65	2	26.65	26.70	0	156	0.00%
2019/12/02	2	26.50	1	26.75	26.55	1	156	0.64%
2019/11/29	2	26.68	2	26.70	26.70	0	153	0.00%
2019/11/27	2	26.80	1	26.90	26.85	1	154	0.65%
2019/11/26	8	26.82	1	26.80	26.80	7	156	4.49%
2019/11/22	3	26.38	0	0.00	26.50	3	153	1.95%
2019/11/20	1	26.45	0	0.00	26.70	1	153	0.65%
2019/11/15	1	26.80	5	26.80	26.80	-4	155	-2.57%
2019/11/13	0	0.00	1	26.80	26.80	-1	155	-0.64%
2019/11/12	0.5	26.60	4	26.40	26.55	-3.5	156	-2.23%
2019/11/11	12	26.28	3	26.35	26.40	9	153	5.85%
2019/11/08	3	26.77	10	26.74	26.70	-7	153	-4.57%
2019/11/05	1	26.85	0	0.00	26.85	1	153	0.65%
2019/11/04	1	27.05	0	0.00	27.15	1	153	0.65%
2019/10/31	2	26.75	2	26.85	26.90	0	155	0.00%
2019/10/29	4	27.10	0	0.00	27.10	4	156	2.55%
2019/10/28	0	0.00	3	27.52	27.50	-3	156	-1.91%
2019/10/24	0	0.00	3	27.03	27.00	-3	181	-1.66%
2019/10/18	4	26.85	0	0.00	26.70	4	176	2.27%
2019/10/16	5	26.85	1	26.85	26.60	4	178	2.24%
2019/10/14	0	0.00	1	27.00	26.65	-1	176	-0.57%
2019/10/09	5	26.70	17	26.62	26.65	-12	172	-6.94%
2019/10/08	6	25.84	4	26.10	26.05	2	166	1.20%
2019/10/04	1	25.65	0	0.00	25.75	1	165	0.60%
2019/10/03	5.2	25.73	0	0.00	25.65	5.2	166	3.10%
2019/10/01	1	25.70	0	0.00	25.75	1	167	0.60%
2019/09/27	1	25.80	0	0.00	25.75	1	168	0.59%
2019/09/26	1	25.85	0	0.00	26.00	1	167	0.60%
2019/09/23	0	0.00	0.1	25.90	26.05	-0.1	175	-0.03%
2019/09/20	1	25.80	1	26.10	26.00	0	180	0.00%
2019/09/19	1	25.85	1	26.15	25.85	0	181	0.00%
2019/09/17	1	25.70	0	0.00	25.75	1	179	0.56%
2019/09/12	2	25.73	0	0.00	25.90	2	179	1.11%
2019/09/10	1	25.80	0	0.00	25.95	1	178	0.56%
2019/09/09	2	25.80	1	26.20	26.00	1	178	0.56%
2019/09/06	6	26.04	3	26.25	25.95	3	178	1.68%
2019/09/05	0	0.00	1	26.40	26.35	-1	178	-0.56%
2019/09/03	2	26.08	9	26.20	26.20	-7	183	-3.81%
2019/09/02	1	25.90	1	26.05	26.15	0	190	0.00%
2019/08/30	0	0.00	1	26.20	26.05	-1	189	-0.53%
2019/08/29	3	25.85	0	0.00	25.95	3	188	1.59%
2019/08/28	1	26.00	1	26.25	26.15	0	187	0.00%
2019/08/27	0	0.00	1	26.20	26.15	-1	188	-0.53%
2019/08/26	2	26.03	0	0.00	26.05	2	191	1.04%
2019/08/23	1	26.00	1	26.35	26.35	0	193	0.00%
2019/08/22	0	0.00	7	26.06	26.20	-7	194	-3.60%
2019/08/20	1	25.70	0	0.00	25.90	1	195	0.51%
2019/08/19	1	25.60	1	25.85	25.90	0	195	0.00%
2019/08/15	8	25.79	10	25.77	25.55	-2	196	-1.02%
2019/08/13	3	25.93	1	26.35	26.00	2	201	0.99%
2019/08/12	2.4	26.18	0	0.00	26.10	2.4	204	1.15%
2019/08/08	0	0.00	1	26.50	26.40	-1	205	-0.49%
2019/08/07	2	26.10	3	26.28	26.20	-1	206	-0.48%
2019/08/06	5	25.70	2	25.95	26.05	3	208	1.44%
2019/08/05	1	26.30	3	26.65	26.30	-2	212	-0.94%
2019/08/02	2	26.48	1	26.55	26.60	1	218	0.46%
2019/08/01	0	0.00	1	26.80	26.75	-1	239	-0.42%
2019/07/30	0	0.00	1	26.70	26.65	-1	243	-0.41%
2019/07/29	3	26.73	9	26.74	26.65	-6	245	-2.45%
2019/07/26	5	26.30	0	0.00	26.40	5	218	2.29%
2019/07/24	6	26.00	5	26.10	26.25	1	224	0.45%
2019/07/23	5	25.78	8	25.84	25.75	-3	225	-1.33%
2019/07/22	0	0.00	12	26.00	26.00	-12	226	-5.31%
2019/07/19	4	25.85	41	25.87	25.80	-37	228	-16.19%
2019/07/18	5	26.10	0	0.00	26.05	5	227	2.20%
2019/07/17	4	26.33	1	26.50	26.30	3	230	1.30%
2019/07/15	0	0.00	1	26.50	26.25	-1	233	-0.43%
2019/07/12	4	26.40	0	0.00	26.35	4	240	1.67%
2019/07/11	0	0.00	1	26.20	26.20	-1	241	-0.41%
2019/07/10	10	25.84	0	0.00	25.80	10	242	4.12%
2019/07/09	6	26.26	30	26.27	26.25	-24	241	-9.96%
2019/07/08	1	26.55	0	0.00	26.70	1	243	0.41%
2019/07/05	0	0.00	1	26.70	26.75	-1	248	-0.40%
2019/07/03	6	26.73	1	27.00	26.75	5	270	1.85%
2019/07/02	0	0.00	2	26.85	26.95	-2	275	-0.73%
2019/07/01	7	26.72	2	26.65	26.65	5	282	1.77%
2019/06/28	0	0.00	35	28.02	28.05	-35	280	-12.50%
2019/06/27	0	0.00	2	28.10	28.00	-2	280	-0.71%
2019/06/25	2	27.95	0	0.00	27.85	2	285	0.70%
2019/06/21	1	28.00	1	28.30	28.00	0	332	0.00%
2019/06/20	1	28.05	8	28.16	28.10	-7	333	-2.10%
2019/06/19	1	27.65	1	27.80	27.80	0	334	0.00%
2019/06/18	0	0.00	3	27.43	27.55	-3	337	-0.89%
2019/06/17	1	26.80	1	27.00	27.00	0	338	0.00%
2019/06/14	4	26.85	0	0.00	26.80	4	357	1.12%
2019/06/13	4	26.65	7	26.87	26.90	-3	362	-0.83%
2019/06/12	9	26.86	1	27.15	26.80	8	363	2.20%
2019/06/11	0	0.00	1	27.35	27.25	-1	362	-0.28%
2019/06/10	8	27.20	15	27.11	27.30	-7	365	-1.91%
2019/06/06	2	27.90	0	0.00	28.00	2	360	0.55%
2019/06/05	2	28.08	0	0.00	28.00	2	362	0.55%
2019/06/04	4	28.10	2	28.20	28.25	2	364	0.55%
2019/06/03	1	28.00	1	28.30	28.20	0	364	0.00%
2019/05/31	0	0.00	2	28.28	28.30	-2	364	-0.55%
2019/05/30	0	0.00	1	28.05	28.10	-1	365	-0.27%
2019/05/28	1	28.15	1	28.10	28.15	0	368	0.00%
2019/05/27	5	27.90	2.4	27.86	27.70	2.6	370	0.69%
2019/05/23	2	27.53	6	27.62	27.60	-4	374	-1.07%
2019/05/21	6	27.64	1	28.00	27.85	5	387	1.29%
2019/05/20	4	27.50	2	27.75	27.90	2	388	0.51%
2019/05/17	12	28.21	7	29.44	27.85	5	390	1.28%
2019/05/16	5.2	28.06	0	0.00	28.00	5.2	388	1.34%
2019/05/15	0	0.00	2	28.30	28.25	-2	394	-0.51%
2019/05/14	4	27.25	6	27.78	28.20	-2	409	-0.49%
2019/05/13	7	28.13	2	28.23	28.00	5	410	1.22%
2019/05/10	5	28.86	5	28.90	28.75	0	409	0.00%
2019/05/09	26.5	29.47	59	29.51	29.25	-32.5	405	-8.01%
2019/05/08	3	28.40	11	28.62	29.25	-8	388	-2.06%
2019/05/07	11	28.60	2	28.65	28.65	9	400	2.25%
2019/05/06	4	28.65	5	28.47	28.40	-1	409	-0.24%
2019/05/03	1	28.80	2	28.73	28.80	-1	417	-0.24%
2019/05/02	0	0.00	2	28.28	28.40	-2	425	-0.47%
2019/04/30	8	27.73	3	27.82	27.65	5	445	1.12%
2019/04/29	9	28.13	7	28.12	28.05	2	488	0.41%
2019/04/26	11	28.65	0	0.00	28.50	11	589	1.87%
2019/04/25	26	28.73	11	28.69	28.90	15	590	2.54%
2019/04/24	1	28.30	3	28.35	28.20	-2	592	-0.34%
2019/04/23	17	28.24	16	28.11	28.20	1	595	0.17%
2019/04/22	12	28.45	4	28.73	28.55	8	604	1.32%
2019/04/19	4	28.75	7	28.85	28.90	-3	613	-0.49%
2019/04/18	6	28.97	6	29.09	28.75	0	623	0.00%
2019/04/17	0	0.00	1	29.50	29.35	-1	646	-0.15%
2019/04/16	4	29.25	7	29.22	29.20	-3	662	-0.45%
2019/04/15	7	29.01	4	29.01	29.35	3	671	0.45%
2019/04/12	5	29.40	7	29.55	29.30	-2	673	-0.30%
2019/04/11	5	30.12	17	30.34	29.75	-12	671	-1.79%
2019/04/10	11	29.82	29	29.99	30.20	-18	663	-2.71%
2019/04/09	9	28.92	10	28.93	29.35	-1	649	-0.15%
2019/04/08	4	29.14	7	29.21	29.20	-3	642	-0.47%
2019/04/03	1	28.95	13	28.93	28.85	-12	635	-1.89%
2019/04/02	4	28.25	5	28.42	28.35	-1	627	-0.16%
2019/04/01	1	28.85	2	28.70	28.30	-1	623	-0.16%
2019/03/29	6	28.83	4	28.70	28.75	2	615	0.32%
2019/03/28	16	28.33	19.1	28.42	28.85	-3.1	608	-0.51%
2019/03/27	108.1	29.10	88	28.81	28.55	20.1	603	3.33%	大買/
2019/03/26	22	28.53	35	28.35	29.20	-13	580	-2.24%
2019/03/25	1	26.60	8	27.03	27.15	-7	555	-1.26%
2019/03/22	1	27.10	1	27.45	27.15	0	552	0.00%
2019/03/21	1	27.20	6	27.18	27.10	-5	549	-0.91%
2019/03/20	3	27.12	2	27.15	27.20	1	546	0.18%
2019/03/19	26	27.58	28	27.84	27.00	-2	542	-0.37%
2019/03/18	6	26.85	8.1	26.91	26.95	-2.1	523	-0.40%
2019/03/15	4	26.39	1	26.65	26.55	3	517	0.58%
2019/03/14	6	26.48	3	26.50	26.50	3	517	0.58%
2019/03/13	8	26.53	3	26.72	26.40	5	515	0.97%
2019/03/12	0	0.00	6	26.92	26.85	-6	509	-1.18%
2019/03/11	0	0.00	7	26.84	26.85	-7	506	-1.38%
2019/03/08	0	0.00	10	26.65	26.70	-10	505	-1.98%
2019/03/07	4	26.35	0	0.00	26.30	4	501	0.80%
2019/03/06	3	26.60	0	0.00	26.65	3	499	0.60%
2019/03/05	4	26.70	4	26.93	26.65	0	498	0.00%
2019/02/27	2	26.25	1	26.35	26.35	1	491	0.20%
2019/02/26	2	26.40	0	0.00	26.45	2	486	0.41%
2019/02/22	0	0.00	1	26.80	26.70	-1	477	-0.21%
2019/02/21	1	27.00	13	27.00	26.80	-12	474	-2.53%
2019/02/19	1	26.20	10	26.29	26.40	-9	458	-1.96%
2019/02/18	4	26.39	2	26.85	26.35	2	455	0.44%
2019/02/15	0	0.00	1	26.45	26.35	-1	451	-0.22%
2019/02/14	8	26.68	8	26.57	26.60	0	447	0.00%
2019/02/13	28	27.09	16	26.92	27.05	12	439	2.73%
2019/02/12	1	26.05	2	26.23	26.40	-1	423	-0.24%
2019/02/11	4	26.16	30	26.09	26.25	-26	418	-6.21%
2019/01/30	0	0.00	1	26.35	26.25	-1	413	-0.24%
2019/01/29	5	26.08	3	26.30	26.10	2	408	0.49%
2019/01/28	11	26.88	18	27.28	26.45	-7	403	-1.74%
2019/01/25	5	26.55	10	26.50	26.85	-5	385	-1.30%
2019/01/24	18	26.97	15	26.72	26.40	3	375	0.80%
2019/01/23	7	27.19	5	27.24	27.05	2	364	0.55%
2019/01/22	16	27.07	28	26.98	27.00	-12	354	-3.39%
2019/01/21	75	27.50	79	27.43	26.95	-4	331	-1.21%
2019/01/18	78	26.96	52.3	26.99	27.75	25.7	283	9.09%
2019/01/17	0	0.00	10	25.15	25.25	-10	182	-5.47%
2019/01/16	17	25.13	16	25.11	25.15	1	178	0.56%
2019/01/15	0	0.00	1	24.90	25.00	-1	173	-0.58%
2019/01/14	7	25.04	4	25.15	24.90	3	169	1.77%
2019/01/11	8	25.80	117	25.73	25.80	-109	156	-69.82%	大賣/鉅額交易
2019/01/10	58	26.02	48	25.66	25.75	10	145	6.89%
2019/01/09	88	25.74	58	25.70	25.80	30	133	22.50%
2019/01/08	78	25.43	11	25.31	25.15	67	106	63.10%
2019/01/07	5	25.00	16	24.86	24.80	-11	89	-12.33%
2019/01/04	1	23.30	11	24.14	24.50	-10	82	-12.12%
2019/01/03	0	0.00	6	23.49	23.55	-6	82	-7.28%
2018/12/28	1	23.00	1	23.20	23.15	0	87	0.00%
2018/12/27	2	23.00	0	0.00	23.25	2	88	2.25%
2018/12/26	1	23.00	1	23.20	23.10	0	89	0.00%
2018/12/25	1	22.90	0	0.00	22.90	1	89	1.12%
2018/12/24	1	23.20	1	22.95	23.00	0	90	0.00%
2018/12/21	0	0.00	1	23.15	23.10	-1	101	-0.98%
2018/12/20	4	23.15	12	23.30	23.00	-8	102	-7.80%
2018/12/19	5	23.04	3	23.15	22.95	2	102	1.95%
2018/12/18	1	23.25	1	23.35	23.35	0	101	0.00%
2018/12/14	2	23.28	2	23.15	23.30	0	103	0.00%
2018/12/13	4	23.00	4	23.31	23.35	0	104	0.00%
2018/12/12	0	0.00	1	23.20	23.25	-1	105	-0.95%
2018/12/11	4	23.10	1	23.20	23.05	3	104	2.88%
2018/12/10	0	0.00	15	22.90	23.00	-15	104	-14.38%
2018/12/07	7	22.84	37	22.88	23.00	-30	105	-28.32%
2018/12/06	4	21.74	4	21.90	21.85	0	103	0.00%
2018/12/05	0	0.00	3	22.23	22.20	-3	107	-2.80%
2018/12/04	0	0.00	2	22.23	22.25	-2	110	-1.81%
2018/12/03	2	22.00	3	22.15	22.10	-1	116	-0.86%
2018/11/29	2	21.90	2	21.95	22.00	0	118	0.00%
2018/11/28	2	21.80	2	22.05	21.95	0	118	0.00%
2018/11/27	0	0.00	1	22.10	21.80	-1	119	-0.84%
2018/11/23	5	21.78	2	21.93	21.95	3	119	2.52%
2018/11/22	1	21.90	2	22.18	21.90	-1	118	-0.84%
2018/11/21	2	21.75	2	21.90	22.00	0	119	0.00%
2018/11/20	3	21.97	0	0.00	21.85	3	120	2.49%
2018/11/19	1	22.00	9	22.00	22.00	-8	120	-6.62%
2018/11/16	2	22.00	0	0.00	21.95	2	121	1.65%
2018/11/15	2	21.65	1	21.90	21.80	1	121	0.82%
2018/11/14	4	21.73	1	22.20	21.65	3	121	2.47%
2018/11/13	2	21.70	1	22.00	22.00	1	121	0.82%
2018/11/12	0	0.00	7	21.85	21.90	-7	121	-5.77%
2018/11/09	2	21.75	5	21.75	21.75	-3	121	-2.48%
2018/11/08	0	0.00	8	21.84	21.90	-8	123	-6.46%
2018/11/07	0	0.00	1	21.50	21.50	-1	124	-0.81%
2018/11/06	0	0.00	1	21.50	21.50	-1	125	-0.79%
2018/11/02	2	21.15	1	21.30	21.30	1	125	0.79%
2018/11/01	0	0.00	2	21.35	21.25	-2	126	-1.58%
2018/10/31	0	0.00	3	21.10	21.10	-3	126	-2.37%
2018/10/30	2	20.70	0	0.00	20.75	2	125	1.59%
2018/10/26	2	20.80	2	21.10	20.85	0	125	0.00%
2018/10/25	12	20.90	1	20.80	20.90	11	125	8.73%
2018/10/24	0	0.00	2	21.83	21.85	-2	122	-1.63%
2018/10/23	7	21.59	1	21.70	21.70	6	125	4.78%
2018/10/22	0	0.00	2	21.85	22.00	-2	134	-1.48%
2018/10/19	0	0.00	1	21.60	21.60	-1	137	-0.73%
2018/10/18	4	21.70	0	0.00	21.55	4	138	2.88%
2018/10/17	2	21.80	0	0.00	21.75	2	138	1.45%
2018/10/16	5	22.10	0	0.00	21.95	5	136	3.65%
2018/10/15	1	22.00	2	22.10	22.20	-1	135	-0.74%
2018/10/12	6	21.53	0	0.00	21.85	6	133	4.49%
2018/10/11	10	22.10	0	0.00	21.80	10	129	7.73%
2018/10/09	10	22.90	22	23.07	23.00	-12	122	-9.78%
2018/10/05	6	23.28	5	23.45	23.50	1	116	0.86%
2018/10/04	1	23.65	0	0.00	23.70	1	113	0.88%
2018/10/02	1	23.75	2	23.70	23.60	-1	113	-0.88%
2018/10/01	0	0.00	4	23.53	23.40	-4	113	-3.52%
2018/09/28	27	23.44	0	0.00	23.45	27	108	24.92%
2018/09/26	2	23.65	0	0.00	23.65	2	108	1.84%
2018/09/21	7	23.41	0	0.00	23.55	7	108	6.44%
2018/09/20	14	23.45	6	23.69	23.75	8	108	7.38%
2018/09/19	11	23.51	0	0.00	23.70	11	105	10.41%
2018/09/18	6	23.50	1.9	23.51	23.50	4.1	104	3.95%
2018/09/13	2	23.20	0	0.00	23.45	2	104	1.91%
2018/09/12	7	23.41	0	0.00	23.40	7	102	6.85%
2018/09/11	2	23.60	14	23.80	23.90	-12	101	-11.86%
2018/09/10	0	0.00	71	23.35	23.50	-71	96	-73.66%
2018/09/07	82	23.38	12	23.58	23.25	70	94	73.76%
2018/09/06	3	23.17	2	23.33	23.20	1	88	1.13%
2018/09/05	9	23.42	0	0.00	23.50	9	86	10.43%
2018/09/04	7	23.41	2	23.50	23.50	5	87	5.72%
2018/09/03	2	23.20	2	23.40	23.40	0	88	0.00%
2018/08/30	0	0.00	3	23.45	23.40	-3	93	-3.22%
2018/08/29	0	0.00	4	23.33	23.40	-4	95	-4.19%
2018/08/28	11	23.18	4	23.33	23.35	7	96	7.26%
2018/08/24	1	23.30	5	23.50	23.50	-4	95	-4.20%
2018/08/23	0	0.00	1	23.35	23.50	-1	98	-1.01%
2018/08/22	0	0.00	3	23.45	23.55	-3	99	-3.02%
2018/08/21	5	23.43	0	0.00	23.60	5	99	5.02%
2018/08/17	6	23.54	8	23.47	23.50	-2	98	-2.02%
2018/08/16	9	23.27	0	0.00	23.35	9	99	9.06%
2018/08/15	6	23.45	0	0.00	23.45	6	98	6.07%
2018/08/13	11	23.26	7	23.10	23.40	4	97	4.10%
2018/08/07	3	23.55	10	23.80	23.45	-7	98	-7.13%
2018/08/03	0	0.00	8	23.31	23.50	-8	97	-8.18%
2018/08/02	4	23.15	0	0.00	23.25	4	101	3.92%
2018/08/01	1	23.50	1	23.55	23.55	0	100	0.00%
2018/07/31	3	23.53	0	0.00	23.80	3	100	3.00%
2018/07/30	0	0.00	4	23.80	23.80	-4	100	-3.98%
2018/07/27	11	23.90	13	23.90	23.90	-2	97	-2.05%
2018/07/26	0	0.00	8	23.17	23.40	-8	87	-9.10%
2018/07/25	3	23.20	1	23.00	23.10	2	84	2.38%
2018/07/24	0	0.00	4	22.85	23.00	-4	83	-4.80%
2018/07/23	1	22.80	0	0.00	23.00	1	83	1.20%
2018/07/20	1	23.00	1	23.15	23.10	0	83	0.00%
2018/07/19	1	22.90	0	0.00	23.10	1	83	1.20%
2018/07/16	0	0.00	1	23.00	22.85	-1	83	-1.20%
2018/07/11	6	22.50	0	0.00	22.45	6	83	7.20%
2018/07/10	2	22.75	2	22.75	22.60	0	83	0.00%
2018/07/06	5	21.96	0	0.00	22.20	5	82	6.09%
2018/07/05	4	23.55	9	23.75	23.60	-5	81	-6.14%
2018/07/04	4	23.33	0	0.00	23.40	4	79	5.03%
2018/07/03	12	23.55	0	0.00	23.40	12	77	15.49%
2018/07/02	4	23.86	0	0.00	23.90	4	76	5.22%
2018/06/29	1	23.80	0	0.00	23.85	1	77	1.29%
2018/06/28	1	23.70	6	23.75	23.70	-5	76	-6.53%
2018/06/26	0	0.00	17	23.62	23.70	-17	77	-21.81%
2018/06/25	0	0.00	18	23.97	23.85	-18	77	-23.14%
2018/06/22	2	24.00	3	23.97	23.95	-1	77	-1.29%
2018/06/21	1	23.70	1	23.95	23.85	0	77	0.00%
2018/06/19	1	23.60	0	0.00	23.65	1	78	1.27%
2018/06/15	3	23.67	0	0.00	23.75	3	79	3.79%
2018/06/14	1.1	23.85	0	0.00	23.90	1.1	79	1.45%
2018/06/12	15	24.09	0	0.00	24.20	15	79	18.81%
2018/06/11	6	24.11	3	24.33	24.20	3	79	3.79%
2018/06/08	1	24.20	3	24.50	24.35	-2	77	-2.58%
2018/06/07	1	24.00	4	24.31	24.25	-3	76	-3.91%
2018/06/06	0	0.00	0.1	24.10	24.05	-0.1	73	-0.10%
2018/06/05	1	24.00	1	24.20	23.90	0	71	0.00%
2018/06/04	4	24.06	0	0.00	24.10	4	74	5.34%
2018/06/01	0	0.00	2	24.20	24.15	-2	74	-2.68%
2018/05/31	3	24.03	12	24.35	24.25	-9	74	-12.04%
2018/05/30	0	0.00	3	23.95	24.00	-3	71	-4.20%
2018/05/29	5	23.73	0	0.00	23.80	5	71	6.98%
2018/05/28	0	0.00	11	23.83	24.00	-11	71	-15.48%
2018/05/25	0	0.00	1	23.70	23.75	-1	70	-1.41%
2018/05/23	0	0.00	3	23.67	23.60	-3	70	-4.24%
2018/05/22	8	23.39	2	23.85	23.65	6	71	8.40%
2018/05/21	0	0.00	1	23.90	23.85	-1	70	-1.42%
2018/05/18	0	0.00	3	23.75	23.70	-3	70	-4.25%
2018/05/17	0	0.00	7	23.63	23.60	-7	72	-9.69%
2018/05/16	0	0.00	5	23.25	23.40	-5	72	-6.91%
2018/05/15	1	22.80	1	23.00	23.00	0	73	0.00%
2018/05/14	0	0.00	3	23.00	23.10	-3	76	-3.93%
2018/05/11	6	22.80	2	23.25	23.00	4	77	5.15%
2018/05/10	0	0.00	1	23.10	23.00	-1	77	-1.30%
2018/05/08	0	0.00	2	23.18	23.20	-2	73	-2.72%
2018/05/07	0	0.00	4	22.93	23.00	-4	74	-5.39%
2018/05/04	0	0.00	1	23.00	23.00	-1	73	-1.36%
2018/05/03	0	0.00	3.2	22.93	22.95	-3.2	74	-4.33%
2018/04/30	3	22.60	2	22.95	23.05	1	77	1.30%
2018/04/27	2	22.60	3	22.80	22.80	-1	76	-1.30%
2018/04/26	2.6	22.69	0	0.00	22.70	2.6	77	3.37%
2018/04/25	4	22.83	0	0.00	23.10	4	76	5.20%
2018/04/24	9	23.03	0	0.00	23.30	9	78	11.47%
2018/04/23	5	23.32	0	0.00	23.40	5	80	6.22%
2018/04/20	1	23.40	0	0.00	23.70	1	81	1.23%
2018/04/19	6	23.53	0	0.00	23.70	6	81	7.33%
2018/04/18	1	23.50	1	23.65	23.70	0	82	0.00%
2018/04/17	1	23.50	1	23.80	23.70	0	83	0.00%
2018/04/16	0	0.00	0.2	23.70	23.80	-0.2	85	-0.27%
2018/04/13	0	0.00	8	23.65	23.65	-8	84	-9.45%
2018/04/12	7	23.25	0	0.00	23.55	7	85	8.20%
2018/04/11	10	23.64	0	0.00	23.45	10	86	11.61%
2018/04/10	2	23.53	5	23.70	23.70	-3	88	-3.39%
2018/04/03	2	23.50	0	0.00	23.70	2	89	2.22%
2018/04/02	2	23.60	0	0.00	23.95	2	90	2.22%
2018/03/31	0	0.00	1	23.70	23.75	-1	92	-1.09%
2018/03/30	0	0.00	3	23.95	23.85	-3	93	-3.21%
2018/03/29	4	23.61	0	0.00	23.90	4	92	4.31%
2018/03/27	0	0.00	3	24.15	24.15	-3	92	-3.24%
2018/03/26	0	0.00	8.2	23.83	23.85	-8.2	92	-8.92%
2018/03/23	1	23.60	0	0.00	23.70	1	91	1.09%
2018/03/22	2	24.00	2	24.20	23.95	0	91	0.00%
2018/03/21	1	23.80	0	0.00	23.95	1	90	1.11%
2018/03/20	6	23.94	6	23.95	23.95	0	90	0.00%
2018/03/19	6	23.45	6	23.63	23.60	0	88	0.00%
2018/03/16	3	23.20	1	23.25	23.40	2	89	2.24%
2018/03/15	0	0.00	1	23.40	23.40	-1	89	-1.11%
2018/03/12	0	0.00	1	23.30	23.30	-1	100	-0.99%
2018/03/09	0	0.00	2	23.15	23.15	-2	102	-1.96%
2018/03/08	1	22.60	3	22.95	23.15	-2	102	-1.95%
2018/03/06	4	22.70	0	0.00	22.65	4	103	3.88%
2018/03/05	0	0.00	1	22.85	22.75	-1	103	-0.97%
2018/03/02	1	22.20	0	0.00	22.70	1	103	0.97%
2018/03/01	9	22.25	0	0.00	22.40	9	106	8.48%
2018/02/27	14	22.56	0	0.00	22.50	14	107	13.08%
2018/02/26	1	22.75	9	22.81	22.80	-8	107	-7.42%
2018/02/23	3	22.58	34	22.57	22.45	-31	108	-28.50%
2018/02/22	0	0.00	7	22.52	22.60	-7	109	-6.37%
2018/02/21	0	0.00	3	22.27	22.20	-3	110	-2.72%
2018/02/12	3	21.80	0	0.00	22.00	3	109	2.73%
2018/02/09	0	0.00	10	21.84	21.90	-10	109	-9.12%
2018/02/08	2	22.05	12	22.28	22.25	-10	109	-9.16%
2018/02/07	2	22.30	1	22.25	22.35	1	109	0.91%
2018/02/06	5	22.37	24	22.32	22.25	-19	111	-17.03%
2018/02/05	2	23.15	2	23.25	23.30	0	112	0.00%
2018/02/02	0	0.00	2	23.68	23.75	-2	113	-1.76%
2018/02/01	0	0.00	2	23.68	23.65	-2	115	-1.73%
2018/01/31	2	23.33	1	23.50	23.50	1	116	0.85%
2018/01/30	0	0.00	1	23.65	23.50	-1	119	-0.84%
2018/01/26	0	0.00	1	23.50	23.40	-1	122	-0.82%
2018/01/24	6	23.05	25	23.05	23.30	-19	128	-14.84%
2018/01/23	2	23.20	2	23.53	23.30	0	127	0.00%
2018/01/19	0	0.00	1	23.45	23.45	-1	133	-0.75%
2018/01/18	4	23.34	4	23.56	23.45	0	135	0.00%
2018/01/17	2	23.35	9	23.00	23.40	-7	134	-5.22%
2018/01/16	7	22.98	0	0.00	23.00	7	133	5.26%
2018/01/12	8	23.03	0	0.00	23.05	8	135	5.91%
2018/01/11	2	23.00	2	23.80	23.00	0	137	0.00%
2018/01/10	0	0.00	0.2	23.20	23.15	-0.2	138	-0.18%
2018/01/08	1	23.50	1	23.80	23.45	0	138	0.00%
2018/01/05	2	23.70	2	23.68	23.70	0	139	0.00%
2018/01/04	0	0.00	3	23.40	23.25	-3	138	-2.16%
2018/01/03	0	0.00	1	23.20	23.20	-1	139	-0.72%
2018/01/02	3	22.80	12	22.97	23.05	-9	140	-6.42%