元大S&P500 (00646)-新光-台中券商分點個股進出

台股 » 個股 » 元大S&P500 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大S&P500

(00646)

可現股當沖

股價
60.2
漲跌
--
漲幅
0.00%
成交量
1,278張
產業
上市
253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

元大S&P500 (00646)籌碼相關－新光-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

新光-台中券商分點個股進出
新光-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
2024/11/20	11	60.17	0.3	60.25	60.20	10.7	2,149	0.50%
2024/11/19	2	59.90	1	59.85	59.90	1	2,125	0.05%
2024/11/18	2.5	59.81	7.3	59.70	59.85	-4.9	2,083	-0.23%
2024/11/15	1.7	60.41	1.6	60.49	60.25	0.1	2,063	0.00%
2024/11/14	2.1	60.95	5.5	60.79	60.90	-3.4	2,037	-0.16%
2024/11/13	1	60.55	3.1	60.64	60.70	-2.1	1,960	-0.11%
2024/11/12	1.1	60.75	3	60.73	60.75	-1.9	1,917	-0.10%
2024/11/11	6.2	60.56	2.1	60.46	60.65	4.1	1,897	0.21%
2024/11/08	3.1	60.00	0	0.00	59.95	3.1	1,864	0.17%
2024/11/07	5.2	59.89	4.4	59.86	59.90	0.8	1,776	0.05%
2024/11/06	7.1	58.25	6.4	58.64	58.70	0.6	1,705	0.04%
2024/11/05	4.2	57.14	0	0.00	57.20	4.2	1,619	0.26%
2024/11/04	9.1	57.11	0	0.00	57.10	9.1	1,627	0.56%
2024/11/01	22.5	57.17	2	57.15	57.15	20.5	1,641	1.25%
2024/10/30	2	58.60	0	0.00	58.45	2	1,631	0.12%
2024/10/28	3.6	58.56	0.2	58.60	58.55	3.4	1,620	0.21%
2024/10/25	0	0.00	5	58.20	58.25	-5	1,550	-0.32%
2024/10/24	1	58.25	0	0.00	58.10	1	1,554	0.06%
2024/10/23	1	58.60	0	0.00	58.60	1	1,559	0.07%
2024/10/22	2.3	58.51	0	0.00	58.55	2.3	1,572	0.15%
2024/10/21	2	58.70	1.8	58.73	58.60	0.3	1,700	0.01%
2024/10/18	2	58.68	0.1	58.85	58.70	1.9	1,623	0.12%
2024/10/17	0.7	58.70	0	0.00	58.65	0.7	1,628	0.04%
2024/10/16	1.3	58.57	0	0.00	58.55	1.3	1,623	0.08%
2024/10/15	1	59.05	0.1	59.05	59.00	0.9	1,624	0.05%
2024/10/14	3.6	58.54	1.5	58.47	58.50	2.1	1,653	0.13%
2024/10/11	12.3	58.18	1	58.15	58.15	11.3	1,690	0.67%
2024/10/09	0.2	57.95	0	0.00	57.70	0.2	1,733	0.01%
2024/10/08	10.1	57.40	0.1	57.45	57.30	10	1,784	0.56%
2024/10/07	1	57.90	20.5	57.86	57.85	-19.5	1,817	-1.07%
2024/10/04	1	57.10	11	57.16	57.05	-10	1,813	-0.55%
2024/10/01	0.9	57.37	3.1	57.34	57.30	-2.2	1,843	-0.12%
2024/09/30	1	56.60	2.8	56.75	56.65	-1.8	1,890	-0.09%
2024/09/27	1.2	56.99	0	0.00	57.00	1.2	1,955	0.06%
2024/09/26	0.1	57.25	0	0.00	57.30	0.1	1,992	0.00%
2024/09/25	1.1	56.96	0	57.20	57.00	1.1	1,979	0.06%
2024/09/24	1	57.15	0	0.00	57.15	1	1,976	0.05%
2024/09/23	0	0.00	1.1	57.10	57.15	-1.1	1,977	-0.06%
2024/09/20	0	0.00	6.3	56.80	56.80	-6.3	2,458	-0.25%
2024/09/19	2	56.70	0.2	56.52	56.65	1.8	2,529	0.07%
2024/09/18	19	56.21	0	0.00	56.30	19	2,617	0.73%
2024/09/16	5.1	56.02	0	0.00	56.05	5.1	2,772	0.18%
2024/09/13	23	55.95	0.3	55.95	56.00	22.7	2,762	0.82%
2024/09/12	3	55.75	1.7	55.78	55.85	1.3	2,784	0.05%
2024/09/11	0	55.00	0.6	55.05	54.75	-0.6	2,869	-0.02%
2024/09/10	0	0.00	85.1	54.87	54.85	-85.1	2,953	-2.88%
2024/09/09	2.1	54.41	5	54.44	54.40	-2.9	2,991	-0.10%
2024/09/06	96	54.94	1.5	54.87	54.85	94.5	3,076	3.07%
2024/09/05	2	55.35	0	0.00	55.20	2	3,093	0.06%
2024/09/04	5.5	55.35	15.6	55.27	55.25	-10	3,135	-0.32%
2024/09/03	1	56.60	31	56.50	56.60	-30	3,184	-0.94%
2024/09/02	7	56.40	30.3	56.40	56.50	-23.3	3,267	-0.71%
2024/08/30	10	55.92	0.1	55.96	55.90	9.9	3,280	0.30%
2024/08/29	3.3	55.62	0	0.00	55.55	3.3	3,280	0.10%
2024/08/28	1	56.00	0	56.05	56.10	1	3,287	0.03%
2024/08/27	0.1	55.95	0	0.00	55.90	0.1	3,346	0.00%
2024/08/26	0	56.20	35	55.86	55.95	-35	3,343	-1.05%
2024/08/23	0.2	55.72	0.7	55.90	55.80	-0.5	3,332	-0.02%
2024/08/22	5	56.00	0	0.00	55.95	5	3,383	0.15%
2024/08/21	6.1	55.72	0	0.00	55.80	6.1	3,413	0.18%
2024/08/20	10.1	55.75	0	55.90	55.85	10.1	3,487	0.29%
2024/08/19	3	55.68	0	0.00	55.45	3	3,513	0.09%
2024/08/16	3	56.07	205	56.02	56.10	-202	3,523	-5.73%	大賣/鉅額交易
2024/08/15	0	0.00	1.3	55.15	55.10	-1.3	3,551	-0.04%
2024/08/14	17.2	54.70	0	0.00	54.80	17.2	3,568	0.48%
2024/08/13	3	54.13	60	54.15	54.15	-57	3,620	-1.58%
2024/08/12	0.6	54.10	2	54.05	54.10	-1.5	3,705	-0.04%
2024/08/09	21.1	53.90	0	0.00	53.65	21.1	3,773	0.56%
2024/08/08	5.6	52.87	0	0.00	52.85	5.6	3,821	0.15%
2024/08/07	7.2	53.62	11	53.77	53.85	-3.8	3,862	-0.10%
2024/08/06	9.4	53.54	0	0.00	53.50	9.4	3,901	0.24%
2024/08/05	126.6	53.70	14.3	53.73	53.30	112.4	3,913	2.87%	大買/鉅額交易
2024/08/02	9.2	55.49	8	55.35	55.30	1.2	3,887	0.03%
2024/08/01	9	56.67	2	56.70	56.65	7	3,927	0.18%
2024/07/31	97.1	55.93	0	0.00	55.85	97.1	3,915	2.48%
2024/07/30	44.2	55.95	0	0.00	56.00	44.2	3,953	1.12%
2024/07/29	1	56.10	3	56.12	56.15	-2	3,974	-0.05%
2024/07/26	6	55.40	4.1	55.46	55.65	1.9	4,017	0.05%
2024/07/23	2.1	56.85	0	0.00	56.75	2.1	4,047	0.05%
2024/07/22	5.3	56.32	2	56.35	56.35	3.3	4,083	0.08%
2024/07/19	3	56.80	44.1	56.74	56.75	-41.1	3,925	-1.05%
2024/07/18	14	56.94	0.3	57.05	56.95	13.7	3,953	0.35%
2024/07/17	2	57.60	0.7	57.69	57.55	1.3	3,958	0.03%
2024/07/16	16	57.40	0	0.00	57.50	16	4,001	0.40%
2024/07/15	1	57.10	2.1	57.30	57.30	-1.1	4,161	-0.03%
2024/07/12	14.3	56.59	52.3	56.57	56.50	-38	4,159	-0.91%
2024/07/11	2	57.25	1.1	57.21	57.30	0.9	4,129	0.02%
2024/07/10	2.1	56.68	0	0.00	56.65	2.1	4,129	0.05%
2024/07/09	2	56.75	0	0.00	56.80	2	4,174	0.05%
2024/07/08	5.1	56.21	0	0.00	56.25	5.1	4,157	0.12%
2024/07/05	1.2	56.08	0	0.00	56.20	1.2	4,265	0.03%
2024/07/04	13	56.30	0	56.45	56.30	13	4,346	0.30%
2024/07/03	1	56.20	0.6	56.15	56.30	0.4	4,327	0.01%
2024/07/02	6.5	55.37	0.6	55.70	55.65	5.9	4,295	0.14%
2024/07/01	0	55.47	0.9	55.50	55.45	-0.9	4,246	-0.02%
2024/06/28	0	0.00	2	55.50	55.55	-2	4,223	-0.05%
2024/06/26	5.4	55.29	0	0.00	55.25	5.4	4,248	0.13%
2024/06/25	2.1	54.90	1.5	55.05	54.90	0.6	3,798	0.01%
2024/06/24	6.3	54.98	0	0.00	54.95	6.3	3,789	0.17%
2024/06/21	5.6	55.08	2.5	55.26	55.05	3.1	3,729	0.08%
2024/06/20	2.1	55.45	0	55.50	55.45	2	3,581	0.06%
2024/06/19	5.2	55.36	0	0.00	55.30	5.2	3,604	0.14%
2024/06/18	4.2	55.20	4.9	55.18	55.10	-0.7	3,645	-0.02%
2024/06/17	1.1	54.71	6.5	54.85	54.65	-5.3	3,582	-0.15%
2024/06/14	4.6	54.85	0	0.00	54.80	4.6	3,492	0.13%
2024/06/13	0.1	54.75	2.2	54.74	54.75	-2.1	3,502	-0.06%
2024/06/12	2.3	54.30	0.5	54.34	54.30	1.8	3,460	0.05%
2024/06/11	0.8	54.19	1	54.15	54.15	-0.3	3,447	-0.01%
2024/06/07	7.4	53.94	2.1	54.06	54.00	5.3	3,434	0.15%
2024/06/06	2.1	53.87	11	53.90	53.90	-8.9	3,395	-0.26%
2024/06/05	1.3	53.39	0.1	53.62	53.40	1.2	3,326	0.04%
2024/06/04	1	53.30	0.1	53.60	53.35	0.9	3,356	0.03%
2024/06/03	7.1	53.41	3.8	53.55	53.35	3.3	3,406	0.10%
2024/05/31	5.1	52.78	2.6	52.89	52.95	2.5	3,445	0.07%
2024/05/30	5.5	52.92	2.9	53.07	52.90	2.6	3,443	0.08%
2024/05/29	1.4	53.13	0.1	53.45	53.20	1.3	3,522	0.04%
2024/05/28	4.4	53.13	2.4	53.25	53.05	2	3,590	0.06%
2024/05/27	6.6	53.16	3.6	53.43	53.20	3	3,588	0.08%
2024/05/24	15	52.97	24.5	53.02	52.95	-9.5	3,576	-0.27%
2024/05/23	4.3	53.55	1	53.55	53.50	3.2	3,566	0.09%
2024/05/22	3	53.52	0	0.00	53.50	3	3,606	0.08%
2024/05/21	1.1	53.40	16.2	53.40	53.40	-15.2	3,645	-0.42%
2024/05/20	0.3	53.35	0	0.00	53.40	0.3	3,620	0.01%
2024/05/17	10.2	53.10	0.5	53.15	53.25	9.7	3,623	0.27%
2024/05/15	6.1	52.80	4.5	52.93	52.60	1.6	3,598	0.04%
2024/05/14	2.1	52.75	0.1	52.81	52.75	2	3,545	0.06%
2024/05/13	0.6	52.75	1	52.85	52.95	-0.4	3,522	-0.01%
2024/05/10	1	52.65	1	52.75	52.85	0	3,519	0.00%
2024/05/09	20	52.40	1	52.45	52.35	19	3,489	0.54%
2024/05/08	1.8	52.33	3	52.43	52.45	-1.2	3,509	-0.04%
2024/05/07	4.2	52.15	5.4	52.26	52.35	-1.2	3,548	-0.03%
2024/05/06	0	0.00	0.2	51.75	51.70	-0.2	3,598	0.00%
2024/05/03	10.1	51.40	0	0.00	51.30	10.1	3,664	0.27%
2024/05/02	9.4	51.18	5.6	51.30	51.20	3.8	3,730	0.10%
2024/04/30	2.2	51.76	1.2	51.87	51.90	1	3,829	0.03%
2024/04/29	2.6	51.80	5.2	51.89	51.90	-2.6	3,926	-0.07%
2024/04/26	0.1	51.55	0	0.00	51.65	0.1	4,079	0.00%
2024/04/25	4.1	51.07	1.8	51.29	51.00	2.4	4,040	0.06%
2024/04/24	1.2	51.43	0	0.00	51.45	1.2	4,014	0.03%
2024/04/23	3.1	50.77	1.4	50.95	50.80	1.8	4,107	0.04%
2024/04/22	4.4	50.30	2.1	50.47	50.50	2.3	4,110	0.06%
2024/04/19	7.5	50.19	16	50.26	50.10	-8.5	4,088	-0.21%
2024/04/18	13.5	50.71	7	50.88	50.75	6.5	3,981	0.16%
2024/04/17	4.3	51.15	3.8	51.28	51.15	0.5	3,979	0.01%
2024/04/16	1.5	50.97	40.5	51.05	51.15	-39	3,998	-0.97%
2024/04/15	6.1	51.62	3	52.05	51.70	3.1	4,043	0.08%
2024/04/12	3.6	52.21	3.4	52.16	52.20	0.2	3,992	0.00%
2024/04/11	13.9	51.60	1.9	51.68	51.60	12	4,001	0.30%
2024/04/10	3.8	51.79	0.1	52.00	51.75	3.7	3,853	0.10%
2024/04/09	3.4	51.92	1	52.00	52.00	2.4	3,711	0.06%
2024/04/08	19.1	51.94	0.2	52.10	51.90	18.9	3,659	0.52%
2024/04/03	5.2	51.88	1.9	52.20	51.90	3.2	3,641	0.09%
2024/04/02	0.4	52.33	0.6	52.35	52.25	-0.2	3,633	-0.01%
2024/04/01	2.4	52.38	2	52.45	52.40	0.4	3,617	0.01%
2024/03/29	1.2	52.52	72	52.20	52.55	-70.8	3,620	-1.96%
2024/03/28	0.3	52.30	0	0.00	52.20	0.3	3,589	0.01%
2024/03/27	37.3	51.88	0	0.00	51.90	37.3	3,550	1.05%
2024/03/26	1	51.75	10	51.85	51.95	-9	3,484	-0.26%
2024/03/25	30.1	51.91	11	52.03	51.85	19.1	3,471	0.55%
2024/03/22	10	52.15	1	52.10	52.30	9	3,466	0.26%
2024/03/21	0	51.85	1.6	51.89	52.00	-1.6	3,440	-0.05%
2024/03/20	2.3	51.25	5	51.30	51.35	-2.7	3,399	-0.08%
2024/03/19	0.1	50.80	0	0.00	50.80	0.1	3,421	0.00%
2024/03/18	17.1	50.52	5.1	50.67	50.60	12	3,414	0.35%
2024/03/15	1	50.70	3	50.85	50.85	-2	3,385	-0.06%
2024/03/14	5.1	50.68	0	50.75	50.80	5	3,358	0.15%
2024/03/13	0	0.00	0	50.75	50.75	0	3,373	0.00%
2024/03/12	0.1	50.23	0	0.00	50.35	0.1	3,346	0.00%
2024/03/11	1	50.20	0	0.00	50.20	1	3,345	0.03%
2024/03/08	1.2	50.50	12.7	50.54	50.50	-11.5	3,326	-0.35%
2024/03/07	51.1	49.99	1	49.97	50.15	50.1	3,275	1.53%
2024/03/06	20.3	50.05	4.7	50.25	50.10	15.7	3,224	0.49%
2024/03/05	4.3	50.40	2	50.76	50.40	2.3	3,173	0.07%
2024/03/04	4	50.48	2	50.63	50.55	2	3,113	0.06%
2024/03/01	0	0.00	1	50.30	50.30	-1	3,029	-0.03%
2024/02/29	0	0.00	2	50.03	50.05	-2	2,959	-0.07%
2024/02/27	61.1	49.96	2	49.93	49.95	59.1	2,923	2.02%
2024/02/26	8.8	50.06	5	50.12	50.10	3.8	2,911	0.13%
2024/02/23	7.9	50.17	1.8	49.91	50.25	6.1	2,833	0.22%
2024/02/22	1	49.38	0	0.00	49.41	1	2,772	0.04%
2024/02/21	17	48.76	3.9	48.92	48.76	13.1	2,713	0.48%
2024/02/20	8.5	49.03	2.8	49.26	49.00	5.7	2,751	0.21%
2024/02/19	3.7	49.09	1.9	49.21	49.15	1.8	2,752	0.07%
2024/02/16	1.7	49.19	1	49.30	49.33	0.7	2,752	0.02%
2024/02/15	6.4	48.88	0	0.00	48.96	6.4	2,680	0.24%
2024/02/05	1.4	48.39	2.2	48.44	48.44	-0.8	2,656	-0.03%
2024/02/02	19.1	48.00	0	0.00	48.01	19.1	2,607	0.73%
2024/02/01	1	47.32	17	47.36	47.38	-16	2,556	-0.63%
2024/01/31	1.1	47.50	1	47.65	47.79	0.1	2,516	0.00%
2024/01/30	1	47.56	5.8	47.59	47.74	-4.8	2,450	-0.20%
2024/01/29	4	47.26	21.4	47.30	47.25	-17.3	2,405	-0.72%
2024/01/26	1.7	47.35	10	47.38	47.29	-8.3	2,294	-0.36%
2024/01/25	4	47.24	1	47.20	47.20	3	2,226	0.14%
2024/01/24	2.1	47.29	0.8	47.31	47.33	1.3	2,116	0.06%
2024/01/23	0	0.00	1.4	47.10	47.14	-1.4	1,996	-0.07%
2024/01/22	12.1	47.09	5.8	47.02	47.01	6.3	1,875	0.34%
2024/01/19	28.1	46.65	0.7	46.65	46.64	27.4	1,692	1.62%
2024/01/18	1.3	46.40	7.8	46.38	46.33	-6.5	1,670	-0.39%
2024/01/17	3	46.51	5	46.55	46.48	-2	1,653	-0.12%
2024/01/16	1	46.56	0	0.00	46.57	1	1,526	0.07%
2024/01/15	1	46.20	0.1	46.49	46.46	0.9	1,501	0.06%
2024/01/12	3	46.04	0	0.00	46.01	3	1,465	0.21%
2024/01/11	8	46.19	0.2	46.21	46.19	7.8	1,397	0.56%
2024/01/10	2.5	45.84	6	45.81	45.78	-3.5	1,365	-0.26%
2024/01/09	1.3	45.75	15	45.74	45.72	-13.7	1,338	-1.02%
2024/01/08	20.9	45.15	1.1	45.21	45.14	19.8	1,242	1.60%
2024/01/05	2.2	45.25	7.4	45.21	45.20	-5.2	1,226	-0.43%
2024/01/04	2.4	45.51	11.3	45.50	45.48	-8.9	1,219	-0.73%
2024/01/03	0	45.71	1.2	45.71	45.71	-1.2	1,236	-0.09%
2024/01/02	2	45.76	0.1	45.75	45.79	1.9	1,243	0.16%
2023/12/29	2.1	45.79	0	0.00	45.75	2.1	1,243	0.17%
2023/12/28	10.2	45.79	0	0.00	45.72	10.2	1,218	0.84%
2023/12/27	1.1	46.03	0	0.00	45.99	1.1	1,216	0.09%
2023/12/25	0.2	46.11	0.7	46.37	46.21	-0.5	1,211	-0.04%
2023/12/22	7	46.02	0	0.00	46.02	7	1,183	0.59%
2023/12/21	5.2	45.91	0	0.00	45.94	5.2	1,193	0.44%
2023/12/20	2	46.45	8.2	46.60	46.60	-6.2	1,179	-0.53%
2023/12/19	0.5	46.10	1.1	46.21	46.27	-0.6	1,144	-0.05%
2023/12/15	2.5	45.94	0	0.00	45.96	2.5	1,137	0.22%
2023/12/14	0.3	45.92	9.1	45.94	46.02	-8.8	1,116	-0.79%
2023/12/13	2.1	45.57	1.2	45.60	45.62	0.9	1,096	0.08%
2023/12/12	0.6	45.27	2	45.34	45.35	-1.4	1,114	-0.13%
2023/12/08	1	44.78	0	0.00	44.76	1	1,095	0.09%
2023/12/07	2	44.67	0	0.00	44.69	2	1,070	0.19%
2023/12/06	0	0.00	5.4	44.90	44.94	-5.4	1,061	-0.51%
2023/12/05	0.2	44.59	0	0.00	44.66	0.2	1,039	0.02%
2023/11/30	7	44.37	1	44.37	44.36	6	1,047	0.57%
2023/11/29	0	0.00	10	44.44	44.37	-10	1,052	-0.95%
2023/11/28	15	44.59	0	0.00	44.60	15	1,065	1.41%
2023/11/24	0	0.00	0.4	44.85	44.87	-0.4	1,139	-0.04%
2023/11/20	0.3	44.52	0	0.00	44.40	0.3	1,101	0.03%
2023/11/17	0	0.00	0.6	44.68	44.80	-0.6	1,100	-0.05%
2023/11/16	0.3	44.73	0	0.00	44.73	0.3	1,044	0.03%
2023/11/15	2	44.87	2	44.90	45.00	0	1,021	0.00%
2023/11/14	2	44.28	0.2	44.21	44.30	1.8	978	0.18%
2023/11/13	4.2	44.20	0.1	44.14	44.17	4.1	981	0.42%
2023/11/09	0	0.00	0.1	43.80	43.78	-0.1	1,017	0.00%
2023/11/08	2	43.75	0	0.00	43.72	2	1,008	0.20%
2023/11/07	0.5	43.50	0	0.00	43.51	0.5	1,008	0.05%
2023/11/06	2.2	43.53	5	43.51	43.50	-2.8	1,021	-0.27%
2023/11/03	4	43.28	0	0.00	43.28	4	1,027	0.39%
2023/11/02	1.1	42.75	0	0.00	42.71	1.1	1,038	0.11%
2023/11/01	1	42.26	1	42.25	42.24	0	1,051	0.00%
2023/10/31	1	41.87	1	41.88	41.88	0	1,056	0.00%
2023/10/30	0.2	41.79	0	0.00	41.73	0.2	1,088	0.02%
2023/10/27	2	42.03	1	41.99	42.03	1	1,122	0.09%
2023/10/26	3.2	41.97	0	0.00	41.99	3.2	1,151	0.28%
2023/10/25	0	0.00	1	42.65	42.61	-1	1,216	-0.08%
2023/10/24	0.3	42.52	0	0.00	42.48	0.3	1,216	0.02%
2023/10/23	0.2	42.63	1	42.56	42.59	-0.8	1,268	-0.06%
2023/10/20	0.2	43.02	0	43.46	42.93	0.2	1,270	0.01%
2023/10/19	0.1	43.41	0	0.00	43.35	0.1	1,312	0.00%
2023/10/18	1.2	43.87	10	43.81	43.79	-8.8	1,323	-0.66%
2023/10/13	1.2	43.75	12	43.69	43.75	-10.8	1,352	-0.80%
2023/10/12	5	43.92	2	43.89	43.95	3	1,350	0.22%
2023/10/11	2	43.55	0.1	43.50	43.53	1.9	1,338	0.14%
2023/10/06	8.5	42.66	1	42.61	42.61	7.5	1,366	0.55%
2023/10/04	2.5	42.57	1.7	42.56	42.57	0.8	1,399	0.05%
2023/10/03	2.1	43.08	0.2	43.13	43.05	1.9	1,393	0.14%
2023/10/02	1.3	43.26	0	0.00	43.21	1.3	1,402	0.09%
2023/09/28	1.1	42.87	0	0.00	42.94	1.1	1,400	0.08%
2023/09/27	1.2	42.95	0	0.00	42.97	1.2	1,417	0.09%
2023/09/26	0	0.00	11.9	43.28	43.31	-11.9	1,412	-0.85%
2023/09/25	8.1	43.32	0	0.00	43.31	8.1	1,419	0.57%
2023/09/22	5.6	43.32	33.4	43.32	43.32	-27.8	1,416	-1.96%
2023/09/21	2.1	43.86	0	0.00	43.89	2.1	1,397	0.15%
2023/09/20	7.2	44.28	9	44.23	44.21	-1.8	1,371	-0.13%
2023/09/19	1	44.34	1.1	44.31	44.30	-0.1	1,373	-0.01%
2023/09/18	1.2	44.39	15	44.36	44.37	-13.8	1,414	-0.98%
2023/09/15	9.2	44.92	2	44.87	44.92	7.2	1,386	0.52%
2023/09/14	8	44.48	0	0.00	44.48	8	1,368	0.58%
2023/09/13	1.8	44.41	0	0.00	44.39	1.8	1,339	0.14%
2023/09/12	1.4	44.60	0	44.58	44.63	1.4	1,342	0.10%
2023/09/11	1	44.45	0	0.00	44.46	1	1,334	0.07%
2023/09/08	0.1	44.39	2	44.27	44.33	-2	1,350	-0.14%
2023/09/07	2.3	44.35	3	44.32	44.29	-0.7	1,390	-0.05%
2023/09/06	5	44.65	1	44.64	44.64	4	1,400	0.29%
2023/09/05	2	44.73	0	44.80	44.71	2	1,398	0.14%
2023/09/04	2	44.81	14	44.78	44.83	-12	1,396	-0.86%
2023/09/01	0.1	44.77	5.1	44.74	44.75	-5	1,389	-0.36%
2023/08/30	2	44.65	1	44.43	44.68	1	1,343	0.08%
2023/08/28	1	43.66	0	44.00	43.65	1	1,347	0.07%
2023/08/25	2.1	43.36	6	43.36	43.34	-3.9	1,345	-0.29%
2023/08/24	1.1	44.09	0	0.00	44.13	1.1	1,366	0.08%
2023/08/23	1	43.68	0	0.00	43.71	1	1,371	0.07%
2023/08/22	5	43.63	0	0.00	43.63	5	1,380	0.36%
2023/08/21	0.1	43.38	0	0.00	43.38	0.1	1,377	0.01%
2023/08/18	1.3	43.39	12	43.35	43.32	-10.7	1,392	-0.77%
2023/08/17	1.3	43.73	6	43.76	43.75	-4.7	1,431	-0.33%
2023/08/16	22.7	44.06	38	44.05	44.02	-15.3	1,433	-1.07%
2023/08/15	22.1	44.62	0	0.00	44.65	22.1	1,448	1.53%
2023/08/14	4	44.14	3	44.13	44.17	1	1,425	0.07%
2023/08/11	1.2	44.22	0	0.00	44.12	1.2	1,434	0.08%
2023/08/10	4.1	44.24	1	44.27	44.24	3.1	1,439	0.21%
2023/08/09	1.1	44.50	0	0.00	44.53	1.1	1,413	0.07%
2023/08/08	1.6	44.53	1	44.55	44.54	0.6	1,399	0.04%
2023/08/07	1.1	44.26	0.5	44.30	44.31	0.6	1,390	0.04%
2023/08/04	1	44.49	0	0.00	44.50	1	1,354	0.08%
2023/08/02	0.3	44.92	1	44.80	44.80	-0.7	1,353	-0.05%
2023/08/01	3	45.01	0	0.00	45.06	3	1,323	0.23%
2023/07/31	2.1	44.64	0	44.65	44.74	2.1	1,262	0.17%
2023/07/28	1.8	44.22	1.1	44.22	44.20	0.7	1,209	0.06%
2023/07/27	0.1	44.40	0	0.00	44.44	0.1	1,137	0.01%
2023/07/26	17.1	44.42	0	0.00	44.46	17.1	1,138	1.50%
2023/07/25	0.1	44.35	4.3	44.35	44.35	-4.1	1,090	-0.38%
2023/07/24	1.1	44.23	0	0.00	44.24	1.1	1,082	0.10%
2023/07/21	5	43.98	0	0.00	44.02	5	1,039	0.48%
2023/07/20	11.2	44.08	0	0.00	44.06	11.2	1,030	1.09%
2023/07/19	5	43.95	0	0.00	44.05	5	1,017	0.49%
2023/07/18	0	0.00	1	43.48	43.55	-1	987	-0.10%
2023/07/17	5	43.26	0	43.36	43.37	5	987	0.50%
2023/07/14	0.5	43.38	5.1	43.28	43.31	-4.6	950	-0.49%
2023/07/13	5.1	43.41	2.2	43.41	43.42	2.9	921	0.31%
2023/07/12	4.4	43.15	0	0.00	43.19	4.4	879	0.49%
2023/07/11	5	43.02	0	0.00	43.02	5	864	0.58%
2023/07/10	0	42.88	0	0.00	42.83	0	861	0.00%
2023/07/07	0.2	42.92	0.3	42.93	42.94	-0.1	869	-0.01%
2023/07/06	2.1	43.06	10	43.07	43.07	-7.9	859	-0.92%
2023/07/05	0	43.14	0	0.00	43.13	0	863	0.00%
2023/07/04	0	43.11	0	0.00	43.11	0	845	0.00%
2023/07/03	13	43.00	5	43.01	43.10	8	858	0.93%
2023/06/30	3	42.49	0	0.00	42.48	3	843	0.36%
2023/06/29	2	42.33	0	0.00	42.27	2	855	0.24%
2023/06/28	3	42.11	0	0.00	42.20	3	857	0.35%
2023/06/27	0.4	41.81	0	0.00	41.82	0.4	856	0.04%
2023/06/26	11	41.92	1.1	41.92	42.00	9.9	863	1.15%
2023/06/21	0.2	42.12	0.3	42.13	42.14	-0.1	833	-0.01%
2023/06/20	0	42.11	0	0.00	42.14	0	840	0.00%
2023/06/19	0	42.16	1	42.12	42.13	-1	853	-0.12%
2023/06/16	0.3	42.12	4.1	42.16	42.21	-3.8	855	-0.44%
2023/06/15	0	41.78	5	41.78	41.78	-5	862	-0.57%
2023/06/14	3	41.68	2.1	41.70	41.76	0.9	865	0.10%
2023/06/13	2.3	41.49	3	41.42	42.00	-0.8	857	-0.09%
2023/06/12	1	41.06	30	41.06	41.19	-29	835	-3.47%
2023/06/09	0.1	40.78	0	0.00	40.82	0.1	833	0.01%
2023/06/08	2	40.69	2.2	40.75	40.61	-0.2	846	-0.02%
2023/06/07	1	40.85	0	0.00	40.86	1	861	0.12%
2023/06/06	4.3	40.77	7	40.80	40.84	-2.8	860	-0.32%
2023/06/05	2	40.79	1	40.80	40.80	1	853	0.12%
2023/06/02	10	40.25	3	40.32	40.34	7	850	0.82%
2023/06/01	7.1	39.90	3	39.99	39.92	4.1	817	0.50%
2023/05/31	0	40.00	0	0.00	39.99	0	822	0.00%
2023/05/30	2	40.00	3	40.08	40.10	-1	826	-0.12%
2023/05/29	4	40.02	1	40.04	40.02	3	808	0.37%
2023/05/26	3	39.56	0.6	39.54	39.56	2.4	808	0.30%
2023/05/25	3.1	39.51	2	39.56	39.52	1	805	0.13%
2023/05/24	10	39.67	0	0.00	39.67	10	818	1.22%
2023/05/23	5.1	40.02	8	40.04	40.07	-2.9	808	-0.36%
2023/05/22	5	39.84	5	39.93	39.83	0	763	0.00%
2023/05/19	7.2	40.05	14.6	40.10	40.11	-7.4	761	-0.97%
2023/05/18	2	39.61	23	39.60	39.61	-21	734	-2.86%
2023/05/17	2	39.29	0	0.00	39.36	2	734	0.27%
2023/05/16	3	39.37	1	39.37	39.37	2	721	0.28%
2023/05/15	5	39.29	12	39.32	39.34	-7	717	-0.98%
2023/05/12	2	39.40	0.3	39.38	39.41	1.7	717	0.24%
2023/05/11	7	39.37	0	0.00	39.39	7	709	0.99%
2023/05/10	7	39.22	2	39.30	39.20	5	713	0.70%
2023/05/09	4	39.23	0	0.00	39.27	4	727	0.55%
2023/05/08	0	0.00	5	39.18	39.21	-5	730	-0.68%
2023/05/05	5	38.64	0.1	38.89	38.68	4.9	733	0.66%
2023/05/04	1	38.75	0.1	38.97	38.92	0.9	749	0.12%
2023/05/03	0	39.19	1	39.19	39.20	-1	749	-0.13%
2023/05/02	7.2	39.53	9	39.57	39.57	-1.8	747	-0.24%
2023/04/28	0.7	39.12	4.9	39.20	39.19	-4.2	751	-0.55%
2023/04/27	1.1	38.56	10.7	38.57	38.57	-9.6	752	-1.28%
2023/04/26	0	38.79	0	0.00	38.83	0	766	0.00%
2023/04/25	0	0.00	0	38.94	38.98	0	764	0.00%
2023/04/24	0	0.00	1	38.99	39.00	-1	757	-0.13%
2023/04/21	0	0.00	10	39.05	39.03	-10	756	-1.32%
2023/04/20	4	39.10	7.6	39.18	39.25	-3.6	758	-0.48%
2023/04/19	0	0.00	2	39.06	39.06	-2	748	-0.27%
2023/04/18	2.1	39.06	3	39.09	39.10	-0.9	750	-0.12%
2023/04/17	2	39.01	4	39.05	39.03	-2	747	-0.27%
2023/04/14	1	38.91	103.1	38.93	38.92	-102.1	736	-13.85%	大賣/鉅額交易
2023/04/13	5.5	38.54	1.5	38.68	38.55	4	727	0.55%
2023/04/12	0	38.70	411	38.73	38.71	-411	705	-58.23%	大賣/鉅額交易
2023/04/10	4	38.71	2.4	38.95	38.68	1.6	686	0.23%
2023/04/06	4	38.55	1	38.55	38.55	3	669	0.45%
2023/03/31	6	38.27	0.5	38.22	38.25	5.5	664	0.83%
2023/03/30	6.4	38.00	2.3	38.07	38.08	4.1	668	0.62%
2023/03/29	0	0.00	2	37.58	37.61	-2	666	-0.30%
2023/03/28	3	37.48	2	37.56	37.46	1	675	0.15%
2023/03/27	3	37.55	3.2	37.68	37.60	-0.2	686	-0.03%
2023/03/24	2	37.23	2.2	37.38	37.32	-0.2	692	-0.03%
2023/03/23	8	37.19	6	37.33	37.26	2	683	0.29%
2023/03/22	2	37.82	0	0.00	37.85	2	673	0.30%
2023/03/21	0.1	37.60	0	0.00	37.47	0.1	659	0.01%
2023/03/20	66	37.29	5.9	37.33	37.15	60.1	653	9.20%
2023/03/17	3	37.45	5.3	37.48	37.48	-2.3	637	-0.36%
2023/03/16	3.1	37.07	2.3	37.23	37.10	0.8	629	0.12%
2023/03/15	2	37.10	4.1	37.20	37.12	-2.1	623	-0.34%
2023/03/14	5.4	36.78	5	36.88	36.71	0.4	612	0.06%
2023/03/13	4.1	37.26	1	37.36	37.27	3.1	600	0.52%
2023/03/10	11.7	37.43	28.7	37.30	37.30	-17	584	-2.91%
2023/03/09	2.2	38.02	0.2	38.10	38.07	2	566	0.35%
2023/03/08	5	37.94	1	37.93	37.99	4	571	0.70%
2023/03/07	5.2	38.35	1	38.35	38.35	4.2	558	0.76%
2023/03/06	7	38.26	0	0.00	38.34	7	566	1.24%
2023/03/03	9.2	37.70	5	37.76	37.77	4.2	559	0.75%
2023/03/02	12.2	37.41	5.5	37.43	37.43	6.7	558	1.20%
2023/03/01	3.1	37.58	3.1	37.81	37.72	0	558	0.00%
2023/02/24	6	37.78	0	0.00	37.80	6	556	1.08%
2023/02/23	14	37.74	3	37.97	37.72	11	537	2.05%
2023/02/22	1.1	37.85	1	37.89	37.84	0.1	531	0.02%
2023/02/21	20	38.22	0.5	38.36	38.20	19.5	519	3.75%
2023/02/20	21.3	38.37	1.3	38.48	38.38	20	523	3.82%
2023/02/17	0	0.00	3	38.32	38.29	-3	542	-0.55%
2023/02/16	7	38.79	9	38.89	38.87	-2	557	-0.36%
2023/02/15	3	38.60	3	38.82	38.60	0	583	0.01%
2023/02/14	5.6	38.48	6	38.57	38.56	-0.4	591	-0.07%
2023/02/13	3	38.11	1	38.23	38.15	2	593	0.34%
2023/02/10	3.1	37.97	4.1	38.14	37.99	-1	596	-0.17%
2023/02/09	0	0.00	2	38.36	38.36	-2	605	-0.33%
2023/02/08	4.1	38.50	5	38.58	38.57	-0.9	616	-0.14%
2023/02/07	2	38.16	0.7	38.00	38.14	1.3	625	0.21%
2023/02/06	4	38.11	11.1	38.12	38.09	-7.1	625	-1.14%
2023/02/03	3	38.14	6	38.10	38.11	-3	627	-0.48%
2023/02/02	6	37.87	0	0.00	37.87	6	635	0.94%
2023/02/01	0.4	37.61	1.1	37.68	37.67	-0.6	627	-0.10%
2023/01/31	12	37.29	0.5	37.64	37.31	11.5	633	1.81%
2023/01/30	1	37.86	1	37.82	37.82	0	643	0.00%
2023/01/16	3	37.46	3	37.60	37.41	0	669	0.00%
2023/01/13	0.2	37.29	3	37.29	37.30	-2.8	661	-0.42%
2023/01/12	2	37.22	3.5	37.26	37.34	-1.5	669	-0.22%
2023/01/11	2.2	36.86	0.2	36.85	36.87	2	673	0.30%
2023/01/10	4.2	36.64	3	36.90	36.64	1.2	678	0.17%
2023/01/06	3	36.39	3.2	36.51	36.36	-0.2	680	-0.02%
2023/01/05	3	36.57	2.4	36.78	36.59	0.6	675	0.09%
2023/01/04	2	36.42	1.9	36.51	36.42	0.1	678	0.01%
2023/01/03	71	36.39	1	36.56	36.55	70	691	10.12%
2022/12/29	13	36.06	3	36.22	36.07	10	716	1.40%
2022/12/28	1	36.39	1	36.61	36.46	0	724	0.00%
2022/12/27	1	36.80	0.9	36.96	36.78	0.1	732	0.01%
2022/12/26	2.4	36.65	2.4	36.76	36.84	0	745	0.00%
2022/12/23	3	36.37	2	36.38	36.44	1	756	0.13%
2022/12/21	4	36.51	1	36.43	36.48	3	751	0.40%
2022/12/20	15.1	36.09	4	36.42	36.04	11.1	743	1.50%
2022/12/19	6	36.77	2	36.89	36.74	4	744	0.54%
2022/12/16	13.1	37.19	4	37.26	37.17	9.1	749	1.21%
2022/12/15	44	37.89	3.9	38.15	37.93	40.1	744	5.38%
2022/12/14	0.6	38.03	1	38.15	38.14	-0.4	742	-0.05%
2022/12/13	1	37.86	1	37.94	37.93	0	744	0.00%
2022/12/12	3	37.33	2	37.68	37.38	1	745	0.13%
2022/12/08	3	37.34	1	37.36	37.37	2	771	0.26%
2022/12/07	0	0.00	1	37.50	37.50	-1	802	-0.12%
2022/12/06	31	37.84	14	37.86	37.81	17	806	2.11%
2022/12/05	3	38.37	4.8	38.43	38.33	-1.8	799	-0.22%
2022/12/02	1.1	38.44	0	0.00	38.48	1.1	828	0.13%
2022/12/01	4.6	38.58	2.1	38.63	38.64	2.5	842	0.29%
2022/11/30	1	37.82	1	37.91	37.83	0	847	0.00%
2022/11/29	2.3	38.07	0.1	38.04	38.08	2.2	855	0.26%
2022/11/28	2	38.33	2	38.36	38.29	0	859	0.00%
2022/11/25	2	38.52	2	38.67	38.43	0	879	0.00%
2022/11/24	1	38.61	2	38.72	38.60	-1	904	-0.11%
2022/11/22	0	38.07	0.8	38.07	38.01	-0.8	917	-0.08%
2022/11/21	1	38.10	1	38.25	38.14	0	933	0.00%
2022/11/18	0	0.00	2	38.09	38.04	-2	935	-0.21%
2022/11/17	0	38.10	0	0.00	38.17	0	945	0.00%
2022/11/16	2	38.29	2	38.38	38.44	0	950	0.00%
2022/11/15	2	38.09	2	38.20	38.25	0	948	0.00%
2022/11/14	1.2	38.20	0.2	38.07	38.09	1	928	0.11%
2022/11/11	1.1	38.41	4	38.16	38.13	-3	914	-0.32%
2022/11/10	13.2	37.02	5	37.15	37.00	8.2	884	0.93%
2022/11/09	0	0.00	1.2	37.77	37.59	-1.2	880	-0.14%
2022/11/08	1	37.60	3	37.65	37.56	-2	881	-0.23%
2022/11/07	5	37.27	2	37.37	37.32	3	879	0.34%
2022/11/04	11.1	37.07	0	0.00	37.10	11.1	872	1.28%
2022/11/03	4	37.50	5	37.58	37.49	-1	863	-0.12%
2022/11/02	1	38.36	3.9	38.42	38.41	-2.9	850	-0.35%
2022/11/01	0	0.00	13	38.61	38.64	-13	849	-1.53%
2022/10/31	7.3	38.48	7	38.57	38.69	0.3	869	0.04%
2022/10/28	9	37.58	1	37.63	37.49	8	857	0.94%
2022/10/27	3	38.02	3	38.08	38.02	0	849	0.00%
2022/10/26	6	38.00	5	38.08	38.04	1	844	0.12%
2022/10/25	2	37.79	4.5	37.79	37.82	-2.5	837	-0.30%
2022/10/24	4	37.31	5.1	37.34	37.35	-1.1	828	-0.13%
2022/10/21	2.1	36.34	0	0.00	36.30	2.1	807	0.26%
2022/10/20	3	36.44	2	36.61	36.65	1	802	0.13%
2022/10/19	2	37.04	3	36.98	36.95	-1	794	-0.13%
2022/10/18	5	36.62	2	36.93	36.87	3	789	0.38%
2022/10/17	4	35.56	4	36.03	35.69	0	785	0.00%
2022/10/14	1.7	36.30	5	36.34	36.35	-3.3	773	-0.43%
2022/10/13	0.1	35.40	1	35.30	35.30	-0.9	781	-0.12%
2022/10/12	4	35.41	2.4	35.47	35.48	1.6	783	0.21%
2022/10/11	5.5	35.64	5	35.76	35.42	0.5	793	0.06%
2022/10/07	1	36.62	0	0.00	36.52	1	782	0.13%
2022/10/06	3	36.93	2	36.99	37.06	1	776	0.13%
2022/10/05	4	36.85	1	37.06	36.80	3	762	0.39%
2022/10/04	2	36.30	1	36.31	36.44	1	753	0.13%
2022/10/03	1	35.17	1	35.28	35.23	0	745	0.00%
2022/09/30	1	35.73	12	35.72	35.77	-11	738	-1.49%
2022/09/29	0.2	36.31	0.2	36.45	36.52	0	727	0.00%
2022/09/28	15.1	35.74	5	35.91	35.64	10.1	730	1.38%
2022/09/27	1	36.12	1.2	36.22	36.15	-0.2	734	-0.02%
2022/09/26	14.3	36.13	3	36.35	36.08	11.3	733	1.54%
2022/09/23	17	36.73	2	36.76	36.75	15	722	2.08%
2022/09/22	28	36.79	13	36.80	36.81	15	708	2.12%
2022/09/21	0	37.50	0	0.00	37.49	0	699	0.00%
2022/09/20	4	37.79	1	37.86	37.85	3	695	0.43%
2022/09/19	2	37.40	0	0.00	37.45	2	703	0.28%
2022/09/16	3.3	37.42	12.2	37.45	37.43	-8.8	703	-1.26%
2022/09/15	5	37.92	3	38.07	37.89	2	689	0.29%
2022/09/14	12.1	37.84	14	37.83	37.83	-1.9	695	-0.28%
2022/09/13	2	39.11	0	0.00	39.11	2	667	0.30%
2022/09/12	6	38.70	0	0.00	38.71	6	672	0.89%
2022/09/08	0.1	37.80	1.5	37.89	37.91	-1.4	684	-0.20%
2022/09/07	2	37.08	2.3	37.16	37.12	-0.3	664	-0.04%
2022/09/06	0.1	37.62	0	0.00	37.45	0.1	666	0.01%
2022/09/05	3.1	37.23	3.3	37.40	37.26	-0.2	669	-0.02%
2022/09/02	0	0.00	1	37.41	37.42	-1	687	-0.15%
2022/09/01	13.2	37.05	8	37.09	37.05	5.2	687	0.76%
2022/08/31	3	37.66	2	37.77	37.71	1	656	0.16%
2022/08/30	0	0.00	0	37.96	38.03	0	635	0.00%
2022/08/29	22	37.80	6	37.75	37.77	16	635	2.52%
2022/08/26	1.9	39.09	1	39.15	39.16	0.9	616	0.15%
2022/08/25	4.1	38.80	1	38.84	38.80	3.1	595	0.52%
2022/08/24	2.1	38.40	1.7	38.48	38.46	0.4	611	0.07%
2022/08/23	10.1	38.53	0.3	38.58	38.43	9.8	625	1.57%
2022/08/22	3	38.98	3	39.14	39.00	0	630	0.00%
2022/08/18	0.1	39.42	0	0.00	39.44	0.1	635	0.01%
2022/08/17	1.4	39.70	11	39.78	39.77	-9.6	632	-1.52%
2022/08/16	2.2	39.58	3	39.70	39.73	-0.8	632	-0.13%
2022/08/15	1	39.40	1	39.47	39.49	0	628	0.00%
2022/08/12	0.1	38.95	0.4	39.00	39.00	-0.3	631	-0.05%
2022/08/11	4	38.93	2	39.01	39.02	2	651	0.31%
2022/08/10	2	38.20	3	38.36	38.19	-1	649	-0.15%
2022/08/09	0	0.00	3	38.42	38.42	-3	650	-0.46%
2022/08/08	2	38.26	3	38.39	38.46	-1	664	-0.15%
2022/08/05	4	38.39	13	38.48	38.47	-9	660	-1.36%
2022/08/04	3	38.31	16.1	38.39	38.33	-13.1	655	-2.00%
2022/08/03	0	0.00	3	37.90	37.92	-3	656	-0.46%
2022/08/02	0.1	37.90	0	0.00	37.97	0.1	680	0.01%
2022/08/01	6	37.96	2.2	38.00	37.99	3.9	683	0.57%
2022/07/29	4	37.71	5	37.77	37.73	-1	697	-0.14%
2022/07/27	0	0.00	10	36.51	36.57	-10	693	-1.44%
2022/07/25	1	36.45	1	36.67	36.46	0	707	0.00%
2022/07/22	0.2	36.70	0	0.00	36.67	0.2	716	0.03%
2022/07/21	0	0.00	17	36.46	36.48	-17	724	-2.35%
2022/07/20	1	36.37	3	36.40	36.40	-2	731	-0.27%
2022/07/19	0	0.00	4	35.46	35.48	-4	747	-0.54%
2022/07/18	4	35.84	0	0.00	35.86	4	753	0.53%
2022/07/15	3	35.00	13.9	35.02	35.05	-10.9	750	-1.46%
2022/07/14	2	34.98	0.1	34.96	34.98	1.9	757	0.25%
2022/07/13	12	35.21	2	35.24	35.23	10	759	1.32%
2022/07/12	0	35.45	0	0.00	35.33	0	774	0.00%
2022/07/11	1	35.69	31	35.59	35.59	-30	780	-3.84%
2022/07/08	1	35.63	4.1	35.70	35.68	-3.1	787	-0.40%
2022/07/07	4	35.32	4	35.26	35.43	0	805	0.00%
2022/07/06	2	35.29	1	35.12	35.14	1	810	0.12%
2022/07/05	4.7	35.19	1	35.30	35.25	3.7	835	0.44%
2022/07/04	0.6	34.71	0.7	34.85	34.88	-0.1	835	-0.01%
2022/07/01	3.1	34.46	4	34.58	34.41	-0.9	836	-0.11%
2022/06/30	2	34.90	0	0.00	34.79	2	841	0.24%
2022/06/29	3	35.04	2.9	35.07	35.03	0.1	851	0.01%
2022/06/28	1.9	35.67	2	35.70	35.64	-0.1	862	-0.01%
2022/06/27	4	35.76	41.8	35.70	35.75	-37.8	875	-4.32%
2022/06/24	6	35.04	14	34.77	35.11	-8	874	-0.91%
2022/06/23	1.2	34.56	2.2	34.53	34.54	-1	901	-0.11%
2022/06/22	1	34.20	3.1	34.17	34.20	-2.1	917	-0.23%
2022/06/21	2.1	34.22	6	34.23	34.24	-3.9	910	-0.43%
2022/06/20	5	33.78	13	33.71	33.72	-8	924	-0.86%
2022/06/17	118	33.87	1	34.00	33.96	117	931	12.56%	大買/鉅額交易
2022/06/16	3	34.94	10	34.85	34.79	-7	937	-0.75%
2022/06/15	26.4	34.39	1	34.68	34.30	25.4	946	2.69%
2022/06/14	10.4	34.75	36	34.68	34.78	-25.6	947	-2.71%
2022/06/13	8.3	35.29	35	35.34	35.31	-26.7	947	-2.82%
2022/06/10	20	36.67	3.9	36.85	36.71	16.1	927	1.74%
2022/06/09	2.2	37.44	3.9	37.48	37.44	-1.7	930	-0.18%
2022/06/08	2.5	37.66	1.5	37.75	37.64	1	937	0.11%
2022/06/07	3	37.30	3.5	37.42	37.21	-0.5	940	-0.05%
2022/06/06	1	37.26	3	37.46	37.49	-2	948	-0.21%
2022/06/02	3	37.08	4	37.18	37.10	-1	971	-0.10%
2022/06/01	3.1	37.18	3.1	37.29	37.29	0	998	0.00%
2022/05/31	3.2	37.24	6.3	37.33	37.33	-3.2	985	-0.32%
2022/05/30	4	37.45	3.5	37.49	37.48	0.5	961	0.05%
2022/05/27	3.2	36.62	3	36.63	36.63	0.2	955	0.02%
2022/05/26	4	36.19	44.5	36.35	36.10	-40.5	962	-4.21%
2022/05/25	3	36.10	3	36.21	36.15	0	967	0.00%
2022/05/24	65	35.95	6.5	35.98	35.89	58.5	1,018	5.74%
2022/05/23	22.5	36.00	1	36.11	36.00	21.5	1,024	2.10%
2022/05/20	32	35.92	11.3	35.99	35.93	20.7	1,053	1.97%
2022/05/19	18	35.91	9	35.91	36.01	9	1,053	0.85%
2022/05/18	3	37.27	3.8	37.30	37.29	-0.7	1,038	-0.07%
2022/05/17	6.2	36.84	4.1	36.83	36.84	2.1	1,047	0.20%
2022/05/16	5.8	36.74	3.6	36.89	36.76	2.2	1,054	0.21%
2022/05/13	5	36.40	4	36.43	36.46	1	1,051	0.10%
2022/05/12	6.1	36.18	4.4	36.30	36.05	1.7	1,056	0.16%
2022/05/11	20	36.73	4	36.79	36.79	16	1,047	1.53%
2022/05/10	7.1	36.63	3	36.78	36.80	4.1	1,043	0.39%
2022/05/09	15.3	37.35	2	37.33	37.35	13.3	1,020	1.30%
2022/05/06	9	37.84	5.9	37.79	37.89	3.1	1,019	0.30%
2022/05/05	6	38.84	7	38.87	38.94	-1	1,014	-0.10%
2022/05/04	2.1	37.91	0.1	38.10	37.92	1.9	1,038	0.19%
2022/05/03	9.1	37.84	10.7	37.88	37.91	-1.7	1,074	-0.16%
2022/04/29	8.4	38.71	1.8	38.67	38.71	6.6	1,094	0.61%
2022/04/28	2	38.21	3.4	38.22	38.28	-1.4	1,111	-0.13%
2022/04/27	6	37.80	6	37.92	37.94	0	1,119	0.00%
2022/04/26	4.3	38.76	8.2	38.77	38.77	-3.9	1,139	-0.34%
2022/04/25	23.1	38.31	46.7	38.30	38.39	-23.6	1,149	-2.05%
2022/04/22	14	39.36	3.8	39.44	39.45	10.2	1,142	0.89%
2022/04/21	6.8	40.14	3	40.12	40.21	3.8	1,141	0.33%
2022/04/20	10.5	39.95	3.4	39.91	39.89	7.1	1,134	0.62%
2022/04/19	4	39.51	5	39.53	39.55	-1	1,127	-0.09%
2022/04/18	5.7	39.20	1	39.20	39.21	4.7	1,127	0.42%
2022/04/15	6.1	39.33	9.5	39.34	39.42	-3.4	1,113	-0.31%
2022/04/14	11.3	39.63	1.3	39.61	39.67	10	1,110	0.90%
2022/04/13	21.4	39.37	2.4	39.46	39.33	19	1,117	1.70%
2022/04/12	6.5	39.29	6	39.27	39.30	0.5	1,098	0.05%
2022/04/11	5.5	39.68	3	39.77	39.61	2.5	1,096	0.22%
2022/04/08	2.6	39.83	0	0.00	39.88	2.6	1,069	0.24%
2022/04/07	6.5	39.48	20	39.43	39.45	-13.5	1,056	-1.28%
2022/04/06	4.5	39.94	1	40.03	40.02	3.5	1,052	0.33%
2022/04/01	3	39.98	1	39.98	40.05	2	1,046	0.19%
2022/03/31	0.3	40.37	0	0.00	40.43	0.3	1,035	0.03%
2022/03/30	5.1	40.56	2	40.69	40.50	3.1	1,024	0.31%
2022/03/29	7.2	40.28	12.1	40.38	40.40	-4.9	1,010	-0.48%
2022/03/28	3.4	39.69	5	39.87	39.99	-1.6	999	-0.16%
2022/03/25	3.6	39.61	4.3	39.68	39.70	-0.7	972	-0.07%
2022/03/24	2.8	39.13	2.9	39.15	39.21	-0.1	963	-0.01%
2022/03/23	3	39.44	2	39.46	39.52	1	960	0.10%
2022/03/22	12.5	38.97	8	38.97	38.95	4.5	947	0.47%
2022/03/21	12.8	38.83	9.4	38.83	38.85	3.4	933	0.36%
2022/03/18	1.1	38.23	7	38.06	38.22	-6	912	-0.65%
2022/03/17	14.6	38.05	21.7	38.07	38.08	-7.1	893	-0.79%
2022/03/16	0.1	37.37	2.1	37.37	37.51	-2	878	-0.23%
2022/03/15	4.1	36.67	3	36.80	36.67	1.1	867	0.12%
2022/03/14	5.5	36.96	9	36.98	37.01	-3.5	860	-0.41%
2022/03/11	5.2	36.94	4	37.02	36.94	1.2	858	0.14%
2022/03/10	8.2	37.19	6.1	37.28	37.17	2.1	863	0.24%
2022/03/09	11.1	36.44	9.7	36.49	36.52	1.4	862	0.16%
2022/03/08	15.3	36.56	13.5	36.66	36.40	1.8	882	0.21%
2022/03/07	19.1	37.01	10	37.16	37.21	9.1	867	1.04%
2022/03/04	17.1	37.39	10.9	37.46	37.52	6.2	844	0.73%
2022/03/03	3.3	37.79	0.1	37.91	37.86	3.2	853	0.37%
2022/03/02	11.2	37.24	10.7	37.34	37.34	0.4	859	0.05%
2022/03/01	5.2	37.72	10.2	37.73	37.70	-5	852	-0.59%
2022/02/25	3.2	36.78	5.9	36.81	36.76	-2.7	839	-0.32%
2022/02/24	38.4	36.03	8.4	36.22	35.81	30	830	3.61%
2022/02/23	9.7	37.13	7.5	37.21	37.18	2.2	778	0.28%
2022/02/22	13.3	36.78	5	36.89	36.85	8.3	772	1.08%
2022/02/21	10.2	37.47	4	37.63	37.54	6.2	741	0.83%
2022/02/18	8.1	37.68	5	37.70	37.85	3.1	730	0.42%
2022/02/17	1.2	38.17	0	0.00	38.17	1.2	725	0.17%
2022/02/16	2.2	38.26	1	38.34	38.31	1.2	709	0.17%
2022/02/15	19.2	37.81	4	37.97	37.72	15.2	700	2.17%
2022/02/14	4	37.97	30	38.00	38.02	-26	693	-3.75%
2022/02/11	9.8	38.42	3	38.50	38.33	6.8	683	0.99%
2022/02/10	3.1	39.18	4	39.23	39.20	-0.9	673	-0.13%
2022/02/09	4.7	38.85	1	38.91	38.92	3.8	675	0.56%
2022/02/08	3.1	38.43	6	38.41	38.38	-2.9	674	-0.43%
2022/02/07	4.3	38.42	3.4	38.43	38.50	0.9	668	0.13%
2022/01/26	27.3	37.30	2	37.37	37.30	25.3	653	3.87%
2022/01/25	19.8	37.26	1.2	37.79	37.18	18.6	622	2.99%
2022/01/24	13.1	37.80	2	37.89	37.85	11	582	1.90%
2022/01/21	16.6	37.97	3	37.97	38.05	13.6	550	2.48%
2022/01/20	3.3	38.69	1	38.80	38.75	2.3	532	0.43%
2022/01/19	0.2	39.01	17	38.94	38.81	-16.9	520	-3.24%
2022/01/18	4.2	39.42	1.3	39.50	39.41	2.9	496	0.59%
2022/01/17	6.3	39.55	1.1	39.75	39.45	5.2	477	1.08%
2022/01/14	3	39.69	1	39.80	39.65	2	463	0.43%
2022/01/13	0.1	40.15	0	0.00	40.11	0.1	459	0.02%
2022/01/12	3.1	40.11	0.6	40.10	40.16	2.5	462	0.54%
2022/01/11	12.2	39.81	1	39.86	39.78	11.2	460	2.43%
2022/01/10	3.2	39.76	1	39.98	39.88	2.2	460	0.47%
2022/01/07	4.5	40.00	0	0.00	40.01	4.5	461	0.97%
2022/01/06	14.2	39.92	1	39.98	39.85	13.2	458	2.88%
2022/01/05	1	40.52	1	41.11	40.53	0	444	0.00%
2022/01/04	5	40.70	1	40.70	40.71	4	442	0.90%
2022/01/03	25	40.70	2	40.68	40.68	23	447	5.14%
2021/12/30	0.8	40.63	1	40.66	40.68	-0.2	448	-0.05%
2021/12/29	0	0.00	1	40.65	40.67	-1	453	-0.22%
2021/12/28	2.9	40.61	2	40.71	40.67	0.9	459	0.20%
2021/12/27	1.1	40.32	1	40.44	40.33	0.1	472	0.02%
2021/12/24	2.2	40.18	1	40.29	40.19	1.2	492	0.24%
2021/12/23	3.1	40.04	20.7	40.13	40.14	-17.6	495	-3.56%
2021/12/22	0	39.66	4	39.76	39.74	-4	501	-0.79%
2021/12/21	17.1	39.35	3	39.40	39.45	14.1	499	2.82%
2021/12/20	22.1	39.33	8.3	39.35	39.22	13.8	497	2.77%
2021/12/17	6	39.90	0.7	40.07	39.88	5.3	494	1.08%
2021/12/16	0	0.00	5	40.35	40.35	-5	500	-1.00%
2021/12/15	6	39.62	1	39.97	39.70	5	507	0.98%
2021/12/14	0.2	39.92	26.2	39.92	39.98	-26	503	-5.17%
2021/12/13	1	40.10	2	40.21	40.25	-1	503	-0.20%
2021/12/10	2	39.78	2	39.90	39.75	0.1	504	0.01%
2021/12/09	1	39.98	0	0.00	39.96	1	501	0.20%
2021/12/08	5	40.05	5.3	40.01	40.08	-0.3	507	-0.06%
2021/12/07	1	39.18	1	39.26	39.41	0	504	0.00%
2021/12/06	4.7	38.93	1	39.06	38.96	3.7	502	0.74%
2021/12/03	4.1	39.05	0	0.00	39.10	4.1	489	0.84%
2021/12/02	8	38.78	1	38.65	38.78	7	483	1.45%
2021/12/01	24.2	39.23	2	39.20	39.31	22.2	460	4.82%
2021/11/30	2.1	39.65	0	0.00	39.52	2.1	445	0.47%
2021/11/29	0.3	39.73	35.2	39.68	39.60	-34.8	439	-7.93%
2021/11/26	0	39.95	0	0.00	39.88	0	425	0.00%
2021/11/25	2	40.25	12	40.23	40.25	-10	416	-2.40%
2021/11/24	0.4	39.99	0	0.00	40.00	0.4	418	0.11%
2021/11/23	0.1	40.02	3	40.02	40.00	-2.9	417	-0.70%
2021/11/22	2	40.25	2	40.40	40.24	0	414	0.00%
2021/11/19	1	40.14	1	40.19	40.28	0	412	0.00%
2021/11/18	1	40.07	1	40.15	40.07	0	413	0.00%
2021/11/17	1.7	40.16	0.8	40.20	40.19	0.9	413	0.22%
2021/11/16	0	39.98	0	0.00	39.97	0	417	0.00%
2021/11/15	0	0.00	0.3	40.15	40.00	-0.3	418	-0.07%
2021/11/12	4	39.76	0	0.00	39.76	4	421	0.95%
2021/11/11	3	39.80	0	0.00	39.71	3	425	0.70%
2021/11/10	2.2	39.79	0.5	39.90	39.73	1.6	423	0.39%
2021/11/09	0	0.00	2	40.01	39.97	-2	426	-0.47%
2021/11/08	1	40.07	0.5	40.12	40.11	0.5	425	0.12%
2021/11/05	1.5	40.08	1	40.19	40.05	0.5	419	0.12%
2021/11/04	0.5	39.65	0	0.00	39.80	0.5	423	0.12%
2021/11/03	1	39.46	1	39.54	39.55	0	427	0.00%
2021/11/01	3	39.36	2	39.39	39.40	1	455	0.22%
2021/10/29	1.2	39.04	0	0.00	39.04	1.2	457	0.25%
2021/10/28	0.1	38.88	13	38.88	38.87	-12.9	460	-2.80%
2021/10/25	1	38.84	0	0.00	38.86	1	453	0.22%
2021/10/21	1	38.68	4	38.71	38.68	-3	448	-0.67%
2021/10/14	2	37.75	2	37.79	37.78	0	440	0.00%
2021/10/13	3.1	37.60	0	0.00	37.58	3.1	444	0.70%
2021/10/12	2	37.46	1	37.92	37.57	1	447	0.22%
2021/10/08	8.5	37.88	0	0.00	37.87	8.5	445	1.91%
2021/10/05	1	36.79	1	37.33	36.96	0	424	0.00%
2021/10/04	0	0.00	2	37.16	37.33	-2	420	-0.48%
2021/10/01	7.3	36.77	4	36.78	36.72	3.3	407	0.81%
2021/09/30	1	37.50	0	0.00	37.59	1	385	0.26%
2021/09/29	4.3	37.35	1	37.42	37.38	3.3	385	0.84%
2021/09/28	1.1	37.82	1	37.92	37.89	0.1	379	0.03%
2021/09/24	1.5	37.95	0	0.00	37.86	1.5	378	0.40%
2021/09/23	1	37.65	1	37.75	37.69	0	370	0.00%
2021/09/22	9.6	37.30	11	37.26	37.37	-1.4	367	-0.39%
2021/09/17	1	38.07	8	38.06	38.14	-7	355	-1.97%
2021/09/15	3	37.83	1	38.15	37.82	2	350	0.57%
2021/09/13	10	37.98	2	38.16	37.96	8	348	2.29%
2021/09/10	5.1	38.25	1	38.35	38.26	4.1	353	1.16%
2021/09/09	1	38.30	1	38.40	38.27	0	359	0.00%
2021/09/08	1.4	38.41	1	38.49	38.48	0.4	359	0.11%
2021/09/07	0.1	38.45	0	0.00	38.48	0.1	367	0.01%
2021/09/06	5	38.41	1	38.70	38.43	4	366	1.09%
2021/09/03	4	38.56	0	0.00	38.60	4	360	1.12%
2021/09/02	0	0.00	4	38.41	38.42	-4	360	-1.11%
2021/09/01	2	38.52	0	0.00	38.54	2	362	0.55%
2021/08/30	5	38.52	0	0.00	38.46	5	365	1.37%
2021/08/27	10.2	38.34	0	0.00	38.36	10.2	366	2.77%
2021/08/26	2	38.45	0	0.00	38.46	2	367	0.54%
2021/08/25	0	0.00	4	38.37	38.39	-4	365	-1.09%
2021/08/24	0	0.00	1	38.39	38.43	-1	366	-0.27%
2021/08/23	1	38.15	0	0.00	38.18	1	367	0.27%
2021/08/19	1.1	37.60	36.1	37.59	37.57	-35	368	-9.49%
2021/08/18	2	38.00	0	0.00	38.00	2	366	0.55%
2021/08/17	2	38.13	0	0.00	38.10	2	365	0.55%
2021/08/16	7	38.02	30	38.00	38.05	-23	361	-6.36%
2021/08/13	0	0.00	13	38.02	38.02	-13	364	-3.57%
2021/08/11	11.2	37.80	1	37.83	37.79	10.2	361	2.82%
2021/08/10	1	37.71	8	37.75	37.73	-7	376	-1.86%
2021/08/06	1.7	37.79	1	37.75	37.82	0.7	385	0.18%
2021/08/05	3	37.62	0	0.00	37.58	3	391	0.77%
2021/08/04	28	37.75	0	0.00	37.72	28	393	7.12%
2021/08/03	2	37.70	0	0.00	37.73	2	400	0.50%
2021/08/02	0.3	37.80	2	37.85	37.83	-1.7	403	-0.43%
2021/07/30	0.1	37.63	0	0.00	37.58	0.1	396	0.03%
2021/07/29	0	37.72	0	0.00	37.72	0	395	0.00%
2021/07/28	0	37.87	11	37.85	37.76	-11	405	-2.71%
2021/07/27	1.5	37.94	1	38.00	37.96	0.5	410	0.12%
2021/07/23	8	37.63	0	0.00	37.67	8	412	1.94%
2021/07/22	2	37.48	0	0.00	37.47	2	412	0.48%
2021/07/21	10	37.25	0	0.00	37.20	10	420	2.38%
2021/07/20	2.3	36.89	1	36.82	36.87	1.3	424	0.30%
2021/07/19	2.1	37.07	6	37.07	37.13	-3.9	420	-0.93%
2021/07/16	1	37.31	0	0.00	37.49	1	423	0.24%
2021/07/15	1	37.51	0	0.00	37.53	1	423	0.24%
2021/07/14	1.2	37.53	0	0.00	37.50	1.2	444	0.26%
2021/07/09	0	37.14	13	37.09	37.17	-13	449	-2.89%
2021/07/08	0	0.00	1	37.38	37.36	-1	458	-0.22%
2021/07/07	3	37.28	5	37.24	37.25	-2	458	-0.44%
2021/07/06	2.5	37.26	0	0.00	37.29	2.5	456	0.55%
2021/07/05	0.7	37.28	0	0.00	37.18	0.7	452	0.15%
2021/07/02	2	36.99	0	0.00	37.00	2	452	0.44%
2021/07/01	1	36.76	0	0.00	36.77	1	466	0.21%
2021/06/30	0	36.68	0	0.00	36.72	0	486	0.00%
2021/06/29	0	36.65	4	36.63	36.61	-4	491	-0.81%
2021/06/28	0	0.00	1	36.67	36.68	-1	488	-0.20%
2021/06/25	3	36.55	0	0.00	36.54	3	504	0.60%
2021/06/24	4	36.49	5	36.48	36.48	-1	512	-0.19%
2021/06/22	0	0.00	9	36.22	36.22	-9	521	-1.73%
2021/06/21	9	35.54	10	35.54	35.55	-1	523	-0.19%
2021/06/18	0	0.00	3.1	36.06	36.07	-3.1	512	-0.61%
2021/06/17	1.2	35.75	0	0.00	35.88	1.2	511	0.22%
2021/06/15	0	36.17	0	0.00	36.20	0	526	0.01%
2021/06/11	0	0.00	2	35.96	35.95	-2	533	-0.37%
2021/06/10	1	35.90	0	0.00	35.90	1	537	0.19%
2021/06/09	6.1	35.95	8	35.97	35.96	-1.9	544	-0.35%
2021/06/08	1	35.92	0	0.00	35.92	1	580	0.17%
2021/06/07	0	0.00	9	35.83	35.92	-9	592	-1.52%
2021/06/02	0	35.70	3	35.59	35.63	-3	633	-0.47%
2021/06/01	0	0.00	1	35.55	35.59	-1	641	-0.16%
2021/05/31	5	35.69	1	35.66	35.65	4	651	0.61%
2021/05/26	0.1	35.78	0	0.00	35.78	0.1	673	0.01%
2021/05/25	1	35.86	0	0.00	35.81	1	691	0.14%
2021/05/24	2	35.55	3	35.62	35.61	-1	698	-0.14%
2021/05/21	1	35.59	2	35.63	35.63	-1	704	-0.14%
2021/05/19	6	35.10	0	0.00	35.01	6	745	0.80%
2021/05/18	0.5	35.79	0	35.79	35.70	0.5	744	0.06%
2021/05/17	6	35.77	4	35.76	35.79	2	798	0.25%
2021/05/14	0	0.00	4	35.35	35.34	-4	790	-0.51%
2021/05/13	4.1	34.87	10.1	34.84	34.80	-6	814	-0.73%
2021/05/12	0	0.00	7.1	35.38	35.40	-7.1	796	-0.89%
2021/05/11	5	35.48	0.5	35.56	35.52	4.5	789	0.57%
2021/05/07	0.1	35.92	0	0.00	35.91	0.1	838	0.01%
2021/05/06	1	35.62	0	0.00	35.68	1	877	0.11%
2021/05/05	1	35.70	0	0.00	35.61	1	926	0.11%
2021/05/03	0	0.00	2	35.92	35.89	-2	974	-0.21%
2021/04/29	7.5	35.86	0	0.00	35.91	7.5	974	0.77%
2021/04/27	0	35.79	0	0.00	35.85	0	986	0.00%
2021/04/26	2	35.82	0	0.00	35.84	2	984	0.20%
2021/04/21	2	35.48	50	35.44	35.48	-48	1,013	-4.74%
2021/04/20	1	35.90	0	0.00	35.87	1	1,047	0.10%
2021/04/19	1	36.08	0	0.00	36.10	1	1,065	0.10%
2021/04/16	3	36.16	3	36.13	36.14	0	1,093	0.00%
2021/04/15	0	0.00	3	35.94	35.97	-3	1,113	-0.27%
2021/04/14	1	36.00	0	0.00	36.08	1	1,117	0.09%
2021/04/13	41	35.98	0	0.00	35.91	41	1,115	3.67%
2021/04/12	4	35.90	0	0.00	35.90	4	1,128	0.35%
2021/04/09	2	35.69	0	0.00	35.68	2	1,133	0.18%
2021/04/07	0	0.00	2	35.50	35.51	-2	1,136	-0.18%
2021/04/06	2.1	35.51	2	35.52	35.55	0.1	1,128	0.01%
2021/03/31	0.1	34.69	13	34.61	34.59	-12.9	1,111	-1.16%
2021/03/29	2	34.56	0	0.00	34.49	2	1,088	0.19%
2021/03/26	0.1	34.40	0	0.00	34.42	0.1	1,087	0.01%
2021/03/25	4	34.06	0	0.00	34.11	4	1,079	0.37%
2021/03/24	0	0.00	5	34.11	34.11	-5	1,082	-0.46%
2021/03/23	6	34.25	0	0.00	34.25	6	1,083	0.55%
2021/03/22	4	33.96	0	0.00	34.07	4	1,084	0.37%
2021/03/16	8	34.30	0	0.00	34.33	8	1,056	0.76%
2021/03/11	1	33.70	0	0.00	33.73	1	1,017	0.10%
2021/03/10	0.1	33.38	3.2	33.44	33.35	-3.1	1,011	-0.31%
2021/03/08	7	32.92	4	32.91	32.86	3	1,001	0.30%
2021/03/05	2	32.02	0.1	31.95	32.06	1.9	988	0.19%
2021/03/04	9.1	32.30	0	0.00	32.32	9.1	987	0.92%
2021/03/02	0	33.00	3	33.10	33.02	-3	978	-0.30%
2021/02/26	2	32.51	0	0.00	32.47	2	978	0.20%
2021/02/25	3	33.28	2	33.30	33.32	1	962	0.10%
2021/02/24	1	32.88	0	0.00	32.88	1	947	0.11%
2021/02/23	1	33.10	0	0.00	33.19	1	941	0.11%
2021/02/22	1	33.21	0	0.00	33.21	1	942	0.11%
2021/02/19	1	33.15	0	0.00	33.26	1	953	0.10%
2021/02/18	1	33.49	1	33.47	33.40	0	915	0.00%
2021/02/17	0.1	33.50	0	0.00	33.56	0.1	925	0.01%
2021/02/05	0.1	33.00	0	0.00	33.10	0.1	862	0.01%
2021/02/03	0	0.00	1	32.71	32.77	-1	844	-0.12%
2021/02/02	0	0.00	1	32.32	32.40	-1	862	-0.12%
2021/02/01	8	31.90	8.1	31.77	31.91	-0.1	874	-0.01%
2021/01/29	0	0.00	1	32.20	31.92	-1	888	-0.11%
2021/01/28	3	31.98	4	32.00	31.99	-1	853	-0.12%
2021/01/27	1	32.84	0	0.00	32.78	1	840	0.12%
2021/01/26	1.1	32.91	0	0.00	32.81	1.1	794	0.14%
2021/01/25	1	32.98	0	0.00	32.96	1	799	0.13%
2021/01/21	0.1	32.97	3	32.99	32.99	-2.9	818	-0.35%
2021/01/20	1	32.55	0	0.00	32.52	1	840	0.12%
2021/01/19	0	0.00	0.2	32.35	32.45	-0.2	862	-0.02%
2021/01/15	0	0.00	6.1	32.32	32.25	-6.1	857	-0.71%
2021/01/14	0	0.00	1	32.57	32.54	-1	859	-0.12%
2021/01/13	1	32.48	1	32.47	32.46	0	835	0.00%
2021/01/12	1	32.44	0	0.00	32.40	1	812	0.12%
2021/01/11	1	32.55	0	0.00	32.50	1	782	0.13%
2021/01/08	0.1	32.59	0	0.00	32.66	0.1	768	0.01%
2021/01/07	0	0.00	2	32.21	32.20	-2	747	-0.27%
2021/01/06	1	31.78	1	31.98	31.85	0	743	0.00%
2021/01/05	4.2	31.86	0	0.00	31.84	4.2	754	0.55%
2021/01/04	8	32.27	0	0.00	32.31	8	782	1.02%
2020/12/31	0	0.00	0.2	32.19	32.14	-0.2	784	-0.03%
2020/12/30	0	0.00	12	32.19	32.20	-12	790	-1.52%
2020/12/29	0	0.00	24	32.22	32.29	-24	804	-2.98%
2020/12/28	0.1	31.92	2	32.00	32.00	-1.9	805	-0.24%
2020/12/23	0	0.00	5	31.62	31.70	-5	844	-0.59%
2020/12/18	4	31.88	0	0.00	31.86	4	900	0.44%
2020/12/17	0.1	31.82	0	0.00	31.86	0.1	940	0.01%
2020/12/16	0	0.00	2	31.75	31.76	-2	964	-0.21%
2020/12/11	1	31.55	0.2	31.67	31.55	0.8	1,036	0.08%
2020/12/10	0	0.00	3	31.64	31.64	-3	1,036	-0.29%
2020/12/09	0	0.00	1	31.95	31.95	-1	1,042	-0.10%
2020/12/07	0	0.00	1	31.87	31.88	-1	1,045	-0.10%
2020/12/04	0	0.00	1	31.80	31.72	-1	1,061	-0.09%
2020/12/03	0.1	31.96	1	31.96	31.93	-0.9	1,058	-0.09%
2020/11/27	2	31.55	0	0.00	31.59	2	1,072	0.19%
2020/11/19	1	31.05	0	0.00	31.12	1	1,091	0.09%
2020/11/18	1	31.35	10	31.37	31.37	-9	1,091	-0.82%
2020/11/17	1	31.48	0	0.00	31.43	1	1,083	0.09%
2020/11/16	2	31.43	5	31.47	31.48	-3	1,101	-0.27%
2020/11/13	1	30.76	107.1	30.74	30.83	-106.1	1,093	-9.70%	大賣/鉅額交易
2020/11/12	0.1	30.82	2	31.02	30.96	-1.9	1,091	-0.17%
2020/11/11	2	30.83	9	30.88	30.89	-7	1,093	-0.64%
2020/11/10	0	0.00	10	30.95	30.81	-10	1,083	-0.92%
2020/11/09	5	31.04	3	31.05	31.13	2	1,066	0.19%
2020/11/06	1	30.55	3	30.47	30.45	-2	1,053	-0.19%
2020/11/05	1	30.32	26	30.30	30.32	-25	1,035	-2.42%
2020/11/04	8	29.88	56	30.04	29.84	-48	1,023	-4.69%
2020/11/03	49	29.17	5.1	29.17	29.17	44	1,003	4.38%
2020/11/02	62	28.72	0	0.00	28.76	62	1,001	6.19%
2020/10/30	11.1	28.79	1.8	28.91	28.71	9.3	987	0.94%
2020/10/29	7.2	29.06	2	29.34	29.06	5.2	960	0.54%
2020/10/28	6	29.60	4	29.79	29.67	2	928	0.22%
2020/10/27	5	29.94	0	0.00	29.96	5	928	0.54%
2020/10/26	7	30.22	0.2	30.30	30.19	6.8	907	0.75%
2020/10/23	1	30.31	0.8	30.35	30.32	0.2	921	0.02%
2020/10/22	1	30.04	29	29.95	30.04	-28	926	-3.02%
2020/10/21	1	30.35	1	30.42	30.40	0	933	0.00%
2020/10/20	6	30.24	0	0.00	30.26	6	944	0.64%
2020/10/19	7	30.78	2	30.74	30.78	5	933	0.54%
2020/10/16	22	30.75	1	30.72	30.69	21	933	2.25%
2020/10/15	1	30.61	0	0.00	30.58	1	926	0.11%
2020/10/14	0.1	30.87	1.8	30.86	30.87	-1.7	928	-0.19%
2020/10/13	0	0.00	7.4	30.90	30.95	-7.4	935	-0.79%
2020/10/12	5	30.55	1	30.55	30.70	4	922	0.43%
2020/10/08	1	30.14	3	30.12	30.14	-2	897	-0.22%
2020/10/07	2	29.70	0	0.00	29.75	2	896	0.22%
2020/10/06	3	29.95	1	29.96	30.03	2	903	0.22%
2020/10/05	4.1	29.83	3	29.82	29.80	1.1	947	0.11%
2020/09/30	3	29.54	2	29.46	29.46	1	966	0.10%
2020/09/29	1	29.92	2	29.94	29.88	-1	968	-0.10%
2020/09/28	2	29.68	2	29.63	29.68	0	951	0.00%
2020/09/25	10	29.25	7	29.26	29.23	3	958	0.31%
2020/09/24	17	29.03	1	29.04	29.05	16	960	1.67%
2020/09/23	2	29.46	7	29.63	29.75	-5	939	-0.53%
2020/09/22	4	29.29	2	29.47	29.36	2	919	0.22%
2020/09/21	75	29.78	27.4	29.56	29.47	47.6	900	5.28%
2020/09/18	8	29.98	0.8	30.15	29.97	7.2	924	0.78%
2020/09/17	3	30.05	1	30.22	30.13	2	922	0.22%
2020/09/16	3	30.38	0.8	30.80	30.48	2.2	872	0.25%
2020/09/15	1	30.28	1	30.41	30.36	0	895	0.00%
2020/09/14	8	30.24	0.5	30.29	30.24	7.5	896	0.84%
2020/09/11	1	30.10	1	30.30	30.17	0	912	0.00%
2020/09/10	20	30.42	4	30.45	30.47	16	923	1.73%
2020/09/09	6	29.99	1	30.20	30.07	5	956	0.52%
2020/09/08	0	0.00	15	30.77	30.80	-15	973	-1.54%
2020/09/07	10	30.70	1	30.60	30.62	9	1,014	0.89%
2020/09/04	4	30.91	2.5	30.91	30.90	1.5	1,033	0.14%
2020/09/03	0	0.00	16	32.06	32.09	-16	1,020	-1.57%
2020/09/01	1	31.36	3	31.42	31.43	-2	1,036	-0.19%
2020/08/31	0	0.00	4	31.59	31.58	-4	1,047	-0.38%
2020/08/28	0	0.00	1	31.27	31.39	-1	1,044	-0.10%
2020/08/27	0	0.00	1	31.14	31.13	-1	1,050	-0.10%
2020/08/26	0	0.00	5	30.86	30.88	-5	1,090	-0.46%
2020/08/25	0	0.00	7	30.84	30.83	-7	1,096	-0.64%
2020/08/24	7	30.52	1	30.49	30.50	6	1,095	0.55%
2020/08/21	1	30.38	0	0.00	30.38	1	1,103	0.09%
2020/08/20	4	30.08	2	30.06	30.10	2	1,101	0.18%
2020/08/19	2	30.40	0	0.00	30.43	2	1,090	0.18%
2020/08/18	0	0.00	3	30.35	30.35	-3	1,099	-0.27%
2020/08/17	1	30.36	4	30.36	30.34	-3	1,105	-0.27%
2020/08/14	3	30.33	0	0.00	30.32	3	1,111	0.27%
2020/08/13	0	0.00	1	30.27	30.30	-1	1,111	-0.09%
2020/08/12	0	0.00	19	29.95	29.97	-19	1,139	-1.67%
2020/08/11	0	0.00	11	30.18	30.20	-11	1,147	-0.96%
2020/08/10	0	0.00	13	30.11	30.11	-13	1,152	-1.13%
2020/08/07	5	29.92	0	0.00	29.88	5	1,190	0.42%
2020/08/06	1	29.88	0	0.00	29.84	1	1,198	0.08%
2020/08/03	0	0.00	2	29.39	29.40	-2	1,218	-0.16%
2020/07/31	1	29.25	0	0.00	29.27	1	1,220	0.08%
2020/07/29	4	28.83	0	0.00	28.83	4	1,215	0.33%
2020/07/28	1	29.01	2	29.03	28.94	-1	1,236	-0.08%
2020/07/27	17	28.96	0	0.00	28.95	17	1,243	1.37%
2020/07/24	5	28.97	0	0.00	28.95	5	1,245	0.40%
2020/07/23	4	29.38	0	0.00	29.40	4	1,238	0.32%
2020/07/22	5	29.28	0	0.00	29.27	5	1,243	0.40%
2020/07/21	0	0.00	1	29.26	29.27	-1	1,240	-0.08%
2020/07/20	0	0.00	20	29.09	28.92	-20	1,238	-1.62%
2020/07/15	0	0.00	5	28.93	28.94	-5	1,319	-0.38%
2020/07/13	0	0.00	2	28.75	28.78	-2	1,373	-0.15%
2020/07/10	1	28.28	24	28.24	28.17	-23	1,408	-1.63%
2020/07/09	0	0.00	1	28.42	28.41	-1	1,393	-0.07%
2020/07/08	1	28.32	0.7	28.27	28.26	0.3	1,393	0.02%
2020/07/07	3	28.46	0.5	28.46	28.46	2.5	1,439	0.17%
2020/07/06	29	28.38	1	28.47	28.46	28	1,450	1.93%
2020/07/02	0	0.00	1.1	27.99	28.00	-1.1	1,562	-0.07%
2020/07/01	2	27.84	25.5	27.74	27.73	-23.5	1,584	-1.48%
2020/06/30	0	0.00	21.5	27.53	27.57	-21.5	1,606	-1.34%
2020/06/29	45	27.24	1.4	27.30	27.22	43.6	1,659	2.63%
2020/06/24	0	0.00	1.3	28.23	28.25	-1.3	1,640	-0.08%
2020/06/23	1	27.87	4	28.12	28.20	-3	1,688	-0.18%
2020/06/22	3	27.97	0	0.00	28.01	3	1,732	0.17%
2020/06/19	0	0.00	0.2	28.29	28.15	-0.2	1,770	-0.01%
2020/06/18	2	27.97	1	28.00	27.96	1	1,808	0.06%
2020/06/17	0	0.00	2.3	28.23	28.23	-2.3	1,842	-0.12%
2020/06/16	0	0.00	86	27.97	28.18	-86	1,862	-4.62%
2020/06/15	75	27.26	5	26.94	26.94	70	1,881	3.72%
2020/06/12	46	27.51	23.8	27.59	27.59	22.2	1,892	1.17%
2020/06/11	0	0.00	0.3	28.65	28.40	-0.3	1,890	-0.02%
2020/06/10	0	0.00	2	29.22	29.15	-2	1,903	-0.11%
2020/06/09	0	0.00	1	29.13	29.22	-1	1,991	-0.05%
2020/06/08	0	0.00	1	29.00	28.96	-1	2,050	-0.05%
2020/06/05	2	28.41	2	28.40	28.42	0	2,082	0.00%
2020/06/04	0	0.00	1	28.40	28.42	-1	2,115	-0.05%
2020/06/03	0	0.00	44	28.16	28.17	-44	2,183	-2.01%
2020/06/02	2	27.72	0	0.00	27.77	2	2,232	0.09%
2020/06/01	28	27.75	0	0.00	27.77	28	2,219	1.26%
2020/05/29	5	27.59	0	0.00	27.68	5	2,240	0.22%
2020/05/28	4	27.87	2	27.90	27.86	2	2,278	0.09%
2020/05/27	21	27.50	0	0.00	27.59	21	2,351	0.89%
2020/05/26	1	27.50	7	27.46	27.46	-6	2,393	-0.25%
2020/05/25	4	27.12	6.3	27.12	27.18	-2.3	2,392	-0.10%
2020/05/22	10	26.78	0	26.80	26.70	10	2,389	0.42%
2020/05/21	0	0.00	0.3	27.06	27.01	-0.3	2,387	-0.01%
2020/05/20	1	26.85	1.5	26.91	26.87	-0.5	2,377	-0.02%
2020/05/19	1	26.86	68.1	26.91	26.97	-67.1	2,375	-2.83%
2020/05/18	30	26.41	31	26.34	26.41	-1	2,343	-0.04%
2020/05/15	2	26.15	4.3	26.12	26.15	-2.3	2,336	-0.10%
2020/05/14	5	25.83	0.8	25.92	25.80	4.2	2,326	0.18%
2020/05/13	40	26.04	0.3	26.62	26.24	39.7	2,287	1.74%
2020/05/12	34	26.51	0.5	26.72	26.62	33.5	2,275	1.47%
2020/05/11	2	26.81	16.5	26.79	26.75	-14.5	2,267	-0.64%
2020/05/08	2	26.52	0.3	26.64	26.60	1.7	2,255	0.08%
2020/05/07	3	26.11	0.5	26.25	26.18	2.5	2,242	0.11%
2020/05/06	5	26.12	3.2	26.27	26.35	1.8	2,235	0.08%
2020/05/05	0	0.00	2	26.03	26.18	-2	2,226	-0.09%
2020/05/04	17	25.55	6	25.77	25.66	11	2,206	0.50%
2020/04/30	3	26.83	40	26.92	26.93	-37	2,169	-1.71%
2020/04/29	3	26.42	4.3	26.48	26.48	-1.3	2,153	-0.06%
2020/04/28	2	26.29	0.3	26.37	26.30	1.7	2,138	0.08%
2020/04/27	1	26.00	10.5	26.18	26.29	-9.5	2,135	-0.44%
2020/04/24	1	25.53	0.3	26.00	25.50	0.7	2,125	0.03%
2020/04/23	0	0.00	20.3	25.75	25.75	-20.3	2,131	-0.95%
2020/04/22	12	25.19	2	25.22	25.23	10	2,125	0.47%
2020/04/21	26	26.02	13.1	25.99	25.77	12.9	2,101	0.62%
2020/04/20	7	26.42	1.5	26.41	26.36	5.5	2,058	0.27%
2020/04/17	9	26.44	43.9	26.44	26.53	-34.9	2,021	-1.73%
2020/04/16	2	25.46	2.8	25.44	25.61	-0.8	1,984	-0.04%
2020/04/15	42	25.93	5.9	25.94	25.92	36.1	1,951	1.85%
2020/04/14	1	25.36	3	25.35	25.73	-2	1,900	-0.11%
2020/04/13	8	25.22	2	25.35	25.28	6	1,861	0.32%
2020/04/10	19	25.14	22	25.36	25.57	-3	1,857	-0.16%
2020/04/09	4	25.15	8	25.20	25.16	-4	1,806	-0.22%
2020/04/08	4	24.37	0	0.00	24.59	4	1,780	0.22%
2020/04/07	1	24.58	14	24.46	24.38	-13	1,712	-0.76%
2020/04/06	17.2	23.78	7	23.74	23.90	10.2	1,645	0.62%
2020/04/01	7	23.49	7	23.59	23.38	0	1,615	0.00%
2020/03/31	1	24.18	4.8	24.11	24.09	-3.8	1,584	-0.24%
2020/03/30	1	23.58	15	23.51	23.58	-14	1,505	-0.93%
2020/03/27	12	23.82	20	23.76	23.57	-8	1,473	-0.54%
2020/03/26	1	22.65	5.8	22.65	22.71	-4.8	1,418	-0.34%
2020/03/25	9	22.39	0.8	22.60	22.45	8.2	1,357	0.60%
2020/03/24	0	0.00	0.5	22.52	21.49	-0.5	1,289	-0.04%
2020/03/23	4	20.54	22	20.57	20.48	-18	1,250	-1.44%
2020/03/20	17	22.35	0	0.00	22.40	17	1,192	1.43%
2020/03/19	2	21.81	63.9	21.82	21.49	-61.9	1,156	-5.35%
2020/03/18	21	22.56	9.9	22.54	22.38	11.1	1,103	1.01%
2020/03/17	4	22.91	0.3	23.00	22.94	3.7	1,054	0.35%
2020/03/16	10	23.20	77.5	23.43	22.88	-67.5	1,009	-6.69%
2020/03/13	23	22.53	9	23.09	23.45	14	967	1.45%
2020/03/12	21	24.50	18.7	24.20	24.28	2.3	868	0.26%
2020/03/11	27	25.78	26.3	25.90	25.69	0.7	794	0.09%
2020/03/10	12	25.86	32.9	25.80	26.11	-20.9	753	-2.77%
2020/03/09	37	26.04	3.6	26.14	25.98	33.4	705	4.74%
2020/03/06	31	27.62	5.6	27.45	27.38	25.4	643	3.95%
2020/03/05	46	28.37	0	28.52	28.45	46	578	7.94%
2020/03/04	1	27.79	5.2	27.91	27.92	-4.2	549	-0.77%
2020/03/03	15	28.40	33.5	28.38	28.30	-18.5	519	-3.56%
2020/03/02	18	27.51	12.5	27.46	27.62	5.5	472	1.16%
2020/02/27	8	28.95	3.5	28.78	28.70	4.5	388	1.16%
2020/02/26	5	29.61	11.3	30.04	29.90	-6.3	346	-1.82%
2020/02/25	8	30.21	1.2	30.42	30.27	6.8	339	2.02%
2020/02/24	1	30.59	0.1	31.12	30.57	0.9	336	0.27%
2020/02/21	0	0.00	3	31.09	31.13	-3	338	-0.90%
2020/02/20	3	31.19	0.1	31.80	31.18	2.9	340	0.86%
2020/02/19	3	30.99	0.1	31.98	31.10	2.9	342	0.84%
2020/02/18	6	30.95	2.5	31.56	30.92	3.5	340	1.03%
2020/02/17	6	31.03	0	0.00	31.03	6	332	1.80%
2020/02/14	1	31.02	0	0.00	31.02	1	331	0.30%
2020/02/13	1	30.78	0.3	30.87	30.77	0.7	323	0.22%
2020/02/12	1	30.78	0	0.00	30.78	1	321	0.31%
2020/02/11	1	30.79	0.3	30.84	30.79	0.7	316	0.22%
2020/02/10	1	30.47	0.3	30.60	30.51	0.7	320	0.20%
2020/02/06	8	30.53	14.3	30.49	30.62	-6.3	313	-2.01%
2020/02/05	11	30.16	0.3	30.16	30.12	10.7	313	3.41%
2020/02/04	7	30.01	0	30.15	30.06	7	308	2.26%
2020/02/03	3	29.90	0.3	30.50	30.04	2.7	304	0.89%
2020/01/31	1	30.12	1.5	30.30	30.24	-0.5	302	-0.17%
2020/01/30	3	29.91	3.3	30.34	29.87	-0.3	295	-0.10%
2020/01/15	0	0.00	0	30.18	29.82	0	277	-0.01%
2020/01/14	0	0.00	0.3	30.08	29.87	-0.3	275	-0.11%
2020/01/13	1	29.76	0.5	29.99	29.79	0.5	276	0.18%
2020/01/10	1	29.85	0	0.00	29.85	1	278	0.36%
2020/01/08	0	0.00	0.3	29.73	29.44	-0.3	272	-0.11%
2020/01/03	1	29.65	0.3	29.67	29.62	0.7	247	0.28%
2019/12/31	3	29.46	0	0.00	29.46	3	246	1.22%
2019/12/26	0	0.00	1	29.54	29.60	-1	248	-0.40%
2019/12/25	0	0.00	1	29.66	29.52	-1	248	-0.40%
2019/12/16	0	0.00	1	29.25	29.24	-1	237	-0.42%
2019/12/13	0	0.00	7	29.28	29.29	-7	236	-2.96%
2019/12/11	3	29.11	0.1	29.20	29.11	2.9	239	1.21%
2019/12/10	0	0.00	3	29.11	29.13	-3	236	-1.27%
2019/12/06	0	0.00	9	28.96	28.95	-9	239	-3.75%
2019/12/05	1	28.83	8	28.83	28.85	-7	240	-2.92%
2019/12/04	1	28.73	0.1	28.78	28.73	0.9	233	0.39%
2019/12/03	0	0.00	0.3	29.50	28.97	-0.3	235	-0.13%
2019/11/21	1	28.79	0.2	28.98	28.90	0.8	207	0.40%
2019/11/20	1	28.92	0	0.00	28.94	1	197	0.51%
2019/11/18	0	0.00	7	28.87	28.90	-7	179	-3.90%
2019/11/14	0	0.00	2	28.54	28.63	-2	174	-1.14%
2019/11/11	0	0.00	0.2	28.42	28.39	-0.2	184	-0.11%
2019/11/08	0	0.00	0.2	28.39	28.34	-0.2	185	-0.11%
2019/11/06	8	28.27	8.1	28.26	28.27	-0.1	186	-0.06%
2019/11/05	0	0.00	3	28.39	28.44	-3	184	-1.63%
2019/11/04	0	0.00	6	28.36	28.33	-6	202	-2.96%
2019/11/01	3	28.12	5.2	28.11	28.14	-2.2	204	-1.05%
2019/10/31	0	0.00	1	28.12	28.12	-1	215	-0.46%
2019/10/30	0	0.00	0.3	28.22	28.12	-0.3	221	-0.14%
2019/10/29	6	28.15	2	28.20	28.20	4	222	1.80%
2019/10/28	0	0.00	3	28.11	28.11	-3	221	-1.35%
2019/10/24	1	27.90	0	0.00	27.90	1	221	0.45%
2019/10/23	1	27.78	0.3	28.50	27.82	0.7	223	0.31%
2019/10/22	0	0.00	2.3	28.03	27.97	-2.3	222	-1.01%
2019/10/18	0	0.00	2	27.84	27.82	-2	229	-0.87%
2019/10/17	0	0.00	5.2	27.78	27.76	-5.2	235	-2.23%
2019/10/16	0	0.00	1	27.84	27.80	-1	232	-0.43%
2019/10/15	1	27.64	0	27.71	27.66	1	228	0.42%
2019/10/14	8	27.73	7	27.72	27.72	1	226	0.44%
2019/10/09	6	27.24	0	0.00	27.25	6	225	2.66%
2019/10/08	4	27.62	0	0.00	27.65	4	222	1.79%
2019/10/07	8	27.59	0	0.00	27.60	8	226	3.54%
2019/10/04	6	27.40	0.3	27.50	27.48	5.7	228	2.50%
2019/10/03	2	27.33	1.1	27.31	27.37	0.9	224	0.40%
2019/10/02	5	27.82	0.3	28.13	27.83	4.7	228	2.06%
2019/10/01	1	28.11	0	0.00	28.13	1	232	0.43%
2019/09/27	2	28.00	0	0.00	28.05	2	240	0.83%
2019/09/26	0	0.00	0.1	28.05	28.01	-0.1	243	-0.06%
2019/09/25	2	27.99	1.2	28.02	27.99	0.8	241	0.33%
2019/09/24	1	28.23	0.2	28.26	28.24	0.8	247	0.32%
2019/09/19	4	28.21	0	0.00	28.22	4	257	1.56%
2019/09/18	6	28.23	0	0.00	28.20	6	257	2.33%
2019/09/17	0	0.00	6	28.15	28.14	-6	259	-2.31%
2019/09/16	2	28.08	1	28.32	28.08	1	258	0.39%
2019/09/12	8	28.44	4.2	28.43	28.35	3.8	262	1.45%
2019/09/06	16.1	28.27	0	0.00	28.27	16.1	274	5.86%
2019/09/05	0	28.06	0	0.00	28.11	0	275	0.00%
2019/09/04	0	0.00	0.1	27.93	27.83	-0.1	273	-0.05%
2019/09/03	7	27.76	0.3	27.81	27.71	6.7	277	2.42%
2019/08/30	0	0.00	3.2	27.83	27.80	-3.2	278	-1.16%
2019/08/28	0	0.00	1	27.44	27.47	-1	277	-0.36%
2019/08/27	2	27.46	0.2	27.53	27.48	1.8	282	0.65%
2019/08/26	1	26.96	0.2	27.85	27.07	0.8	283	0.28%
2019/08/23	0	0.00	1	27.92	27.94	-1	284	-0.35%
2019/08/22	0	27.84	1	27.82	27.84	-1	284	-0.34%
2019/08/21	3	27.69	0	0.00	27.72	3	284	1.05%
2019/08/20	1	27.90	1.3	27.77	27.90	-0.3	285	-0.11%
2019/08/15	4	27.18	0.1	29.50	27.27	3.9	281	1.39%
2019/08/14	3	27.83	3.8	27.77	27.78	-0.8	278	-0.29%
2019/08/13	0	0.00	7	27.59	27.58	-7	276	-2.53%
2019/08/12	0	0.00	1	27.78	27.77	-1	273	-0.37%
2019/08/08	6	27.51	0.2	29.50	27.58	5.8	273	2.13%
2019/08/07	1	27.35	1	27.44	27.34	0	272	0.00%
2019/08/06	6	27.03	0	0.00	27.25	6	272	2.20%
2019/08/05	1	27.77	0.2	27.87	27.81	0.9	257	0.33%
2019/08/02	3	27.89	0	0.00	27.95	3	256	1.17%
2019/08/01	3	28.17	0	0.00	28.15	3	248	1.21%
2019/07/31	1	28.42	0	0.00	28.46	1	244	0.41%
2019/07/30	1	28.51	0	0.00	28.53	1	249	0.40%
2019/07/29	1	28.48	0	0.00	28.49	1	252	0.40%
2019/07/26	0	0.00	0.3	28.41	28.38	-0.3	254	-0.10%
2019/07/18	6	28.07	0.3	28.12	28.09	5.8	233	2.47%
2019/07/17	3	28.34	0	0.00	28.32	3	231	1.30%
2019/07/15	0.2	28.40	0	0.00	28.40	0.2	226	0.08%
2019/07/08	0	0.00	0.5	28.22	28.19	-0.5	226	-0.22%
2019/07/03	1	28.00	0	0.00	28.03	1	206	0.48%
2019/06/25	0	0.00	2	27.82	27.71	-2	194	-1.03%
2019/06/21	2	27.73	0	0.00	27.70	2	194	1.03%
2019/06/11	6	27.53	0	0.00	27.55	6	171	3.49%
2019/06/05	8	26.70	4	26.70	26.69	4	160	2.50%
2019/06/03	4	26.21	0	0.00	26.12	4	164	2.43%
2019/05/31	1	26.52	1	26.52	26.51	0	169	0.00%
2019/05/29	1	26.67	0	0.00	26.68	1	157	0.63%
2019/05/28	1	26.98	0	0.00	26.99	1	157	0.63%
2019/05/27	0	0.00	1	26.90	26.87	-1	159	-0.63%
2019/05/24	3	26.99	0	0.00	26.99	3	159	1.88%
2019/05/17	0	0.00	1	27.16	27.16	-1	168	-0.59%
2019/05/15	2	26.72	0	0.00	26.72	2	174	1.14%
2019/05/13	0	0.00	14	26.78	26.81	-14	201	-6.96%
2019/05/09	4	26.89	0	0.00	26.89	4	195	2.05%
2019/05/06	1	26.98	0	0.00	27.04	1	194	0.51%
2019/05/02	6	27.34	0	0.00	27.34	6	196	3.05%
2019/04/25	7	27.41	4	27.39	27.39	3	230	1.30%
2019/04/23	1	27.15	0	0.00	27.15	1	240	0.42%
2019/04/18	17	27.00	0	0.00	27.00	17	288	5.89%
2019/04/17	13	27.11	0	0.00	27.12	13	281	4.61%
2019/04/16	4	27.15	0	0.00	27.13	4	287	1.39%
2019/04/11	14	26.90	0	0.00	26.89	14	298	4.68%
2019/04/10	13	26.86	0	0.00	26.90	13	300	4.32%
2019/04/09	47	26.92	0	0.00	26.92	47	304	15.44%
2019/04/03	3	26.78	0	0.00	26.78	3	316	0.95%
2019/04/01	53	26.52	2	26.52	26.56	51	325	15.65%
2019/03/28	0	0.00	1	26.10	26.16	-1	328	-0.30%
2019/03/26	2	26.15	0	0.00	26.18	2	336	0.59%
2019/03/25	2	26.05	0	0.00	26.04	2	336	0.59%
2019/03/20	0	0.00	1	26.31	26.32	-1	336	-0.30%
2019/03/19	1	26.30	0	0.00	26.34	1	336	0.30%
2019/03/13	4	26.05	0	0.00	26.07	4	351	1.14%
2019/03/12	3	26.05	0	0.00	26.06	3	351	0.85%
2019/03/11	1	25.60	0	0.00	25.61	1	358	0.28%
2019/03/08	0	0.00	4	25.63	25.64	-4	359	-1.11%
2019/03/07	6	25.82	1	25.84	25.83	5	364	1.37%
2019/03/06	6	25.90	0	0.00	25.93	6	356	1.68%
2019/03/04	4	26.05	0	0.00	26.08	4	346	1.16%
2019/02/27	1	25.84	0	0.00	25.88	1	351	0.28%
2019/02/26	14	25.90	0	0.00	25.86	14	351	3.99%
2019/02/21	1	25.95	0	0.00	25.93	1	350	0.29%
2019/02/19	4	25.84	0	0.00	25.83	4	345	1.16%
2019/02/18	2	25.79	0	0.00	25.79	2	343	0.58%
2019/02/13	2	25.49	0	0.00	25.53	2	328	0.61%
2019/02/12	4	25.30	0	0.00	25.30	4	319	1.25%
2019/02/11	1	25.07	2	25.02	25.07	-1	296	-0.34%
2019/01/28	2	24.56	0	0.00	24.60	2	301	0.66%
2019/01/24	1	24.56	0	0.00	24.51	1	293	0.34%
2019/01/23	4	24.56	0	0.00	24.51	4	291	1.37%
2019/01/22	3	24.64	0	0.00	24.63	3	291	1.03%
2019/01/21	1	24.68	0	0.00	24.72	1	294	0.34%
2019/01/16	0	0.00	1	24.27	24.27	-1	266	-0.38%
2019/01/15	3	24.07	1	24.07	24.06	2	269	0.74%
2019/01/14	7	23.93	0	0.00	23.85	7	269	2.60%
2019/01/11	12	24.04	0	0.00	23.99	12	257	4.66%
2019/01/10	4	23.99	0	0.00	23.95	4	226	1.77%
2019/01/09	10	24.03	0	0.00	24.03	10	226	4.41%
2019/01/08	3	23.86	0	0.00	23.86	3	229	1.31%
2019/01/07	0	0.00	1	23.52	23.57	-1	224	-0.45%
2019/01/03	0	0.00	2	23.02	23.03	-2	231	-0.87%
2019/01/02	14	23.26	0	0.00	23.11	14	223	6.26%
2018/12/28	50	23.22	0	0.00	23.23	50	221	22.57%
2018/12/27	4	22.93	14	23.06	23.06	-10	218	-4.57%
2018/12/26	2	22.24	1	22.18	22.19	1	216	0.46%
2018/12/25	9	22.68	0	0.00	22.47	9	208	4.32%
2018/12/24	9	22.78	0	0.00	22.74	9	205	4.37%
2018/12/21	4	23.10	0	0.00	23.06	4	199	2.00%
2018/12/20	1	23.54	0	0.00	23.30	1	196	0.51%
2018/12/19	1	23.80	0	0.00	23.89	1	189	0.53%
2018/12/18	1	23.96	0	0.00	23.85	1	188	0.53%
2018/12/17	1	24.35	0	0.00	24.36	1	190	0.52%
2018/11/22	0	0.00	1	24.77	24.80	-1	169	-0.59%
2018/11/13	0	0.00	2	25.39	25.50	-2	208	-0.96%
2018/11/07	2	25.74	0	0.00	25.73	2	212	0.94%
2018/11/02	1	25.55	1	25.50	25.54	0	206	0.00%
2018/10/31	1	25.13	0	0.00	25.17	1	206	0.48%
2018/10/30	0	0.00	4	24.85	24.97	-4	207	-1.93%
2018/10/25	5	24.95	4	24.94	24.97	1	198	0.50%
2018/10/23	1	25.67	0	0.00	25.83	1	195	0.51%
2018/10/22	0	0.00	1	25.78	25.90	-1	191	-0.52%
2018/10/19	0	0.00	1	25.96	25.96	-1	188	-0.53%
2018/10/17	1	26.13	0	0.00	26.16	1	186	0.54%
2018/10/16	4	25.68	0	0.00	25.71	4	184	2.17%
2018/10/12	1	25.79	0	0.00	25.80	1	180	0.55%
2018/10/11	1	26.00	0	0.00	25.86	1	174	0.57%
2018/10/09	1	26.95	0	0.00	26.95	1	168	0.59%
2018/10/01	1	27.02	0	0.00	27.01	1	178	0.56%
2018/09/28	0	0.00	1	26.88	26.87	-1	180	-0.56%
2018/09/27	1	26.86	0	0.00	26.86	1	180	0.55%
2018/08/09	1	26.32	0	0.00	26.32	1	156	0.64%
2018/07/25	11	25.94	0	0.00	25.90	11	176	6.25%
2018/07/24	1	25.93	0	0.00	25.93	1	180	0.55%
2018/07/18	2	25.83	0	0.00	25.88	2	193	1.03%
2018/07/11	1	25.39	0	0.00	25.46	1	194	0.51%
2018/07/09	1	25.30	0	0.00	25.30	1	194	0.51%
2018/06/07	0	0.00	1	24.86	24.87	-1	281	-0.36%
2018/05/31	0	0.00	1	24.54	24.54	-1	275	-0.36%
2018/05/29	0	0.00	1	24.58	24.51	-1	267	-0.37%
2018/05/18	0	0.00	3	24.56	24.50	-3	257	-1.16%
2018/05/17	0	0.00	1	24.54	24.54	-1	262	-0.38%
2018/05/10	0	0.00	2	24.26	24.34	-2	315	-0.63%
2018/05/08	2	23.91	0	0.00	23.91	2	312	0.64%
2018/04/23	1	23.67	0	0.00	23.76	1	286	0.35%
2018/04/13	1	23.46	0	0.00	23.50	1	274	0.36%
2018/04/11	1	23.28	0	0.00	23.25	1	273	0.37%
2018/03/12	0	0.00	1	24.55	24.57	-1	158	-0.63%
2018/02/12	0	0.00	2	23.08	23.10	-2	156	-1.27%
2018/02/09	3	22.84	0	0.00	22.85	3	157	1.91%
2018/02/07	1	23.58	0	0.00	23.42	1	150	0.66%
2018/02/06	1	23.30	5	23.18	23.60	-4	91	-4.39%
2018/01/26	1	24.75	0	0.00	24.77	1	84	1.19%
2018/01/22	1	24.58	1	24.60	24.55	0	78	0.00%
2018/01/09	0	0.00	1	24.21	24.24	-1	61	-1.63%
2018/01/08	1	24.20	0	0.00	24.21	1	61	1.63%