中信中國50 (00752)-新光-台中券商分點個股進出

台股 » 個股 » 中信中國50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信中國50

(00752)

可現股當沖

股價
20.97
漲跌
▲0.19
漲幅
+0.91%
成交量
2,169張
產業
上市
221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

中信中國50 (00752)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
2024/12/20	0	0.00	15	21.03	20.97	-15	7,592	-0.20%
2024/12/19	0	0.00	1	20.69	20.78	-1	7,598	-0.01%
2024/12/18	0	0.00	6	20.81	20.92	-6	7,637	-0.08%
2024/12/17	2	20.61	0	0.00	20.74	2	7,661	0.03%
2024/12/12	0.4	21.30	5	21.16	21.37	-4.6	7,611	-0.06%
2024/12/11	2	21.26	1	21.27	21.16	1	7,575	0.01%
2024/12/10	2	21.93	7	22.18	21.48	-5	7,554	-0.07%
2024/12/05	6	20.25	0	0.00	20.33	6	7,365	0.08%
2024/12/03	0	0.00	3	20.42	20.46	-3	7,354	-0.04%
2024/11/27	1	19.92	0	0.00	19.99	1	7,252	0.01%
2024/11/26	0	0.00	5	19.98	19.95	-5	7,214	-0.07%
2024/11/22	1	20.28	4	20.28	20.21	-3	7,238	-0.04%
2024/11/20	2	20.72	0	0.00	20.75	2	7,184	0.03%
2024/11/19	1	20.64	5	20.63	20.61	-4	7,189	-0.06%
2024/11/18	0	0.00	3	20.71	20.61	-3	7,200	-0.04%
2024/11/15	0.1	20.42	0	0.00	20.54	0.1	7,179	0.00%
2024/11/14	0	0.00	19.2	20.59	20.60	-19.2	7,190	-0.27%
2024/11/13	0	0.00	21	20.74	20.68	-21	7,157	-0.29%
2024/11/12	2	21.37	0	0.00	21.08	2	7,081	0.03%
2024/11/11	8	21.41	3.2	21.38	21.48	4.8	7,078	0.07%
2024/11/08	6	22.31	2	21.97	21.99	4	7,023	0.06%
2024/11/07	2	21.76	7	21.82	21.78	-5	6,896	-0.07%
2024/11/06	3	21.71	0	0.00	21.47	3	6,870	0.04%
2024/11/05	0	0.00	5.1	21.80	21.83	-5.1	6,812	-0.07%
2024/11/04	1	21.36	3.5	21.33	21.25	-2.5	6,798	-0.04%
2024/10/30	50	21.39	51.1	21.32	21.33	-1.1	6,870	-0.02%
2024/10/29	3	21.83	13	21.78	21.72	-10	6,833	-0.15%
2024/10/28	0	0.00	8	21.53	21.58	-8	6,818	-0.12%
2024/10/25	13	21.56	9	21.63	21.65	4	6,802	0.06%
2024/10/24	12	21.52	6	21.58	21.44	6	6,802	0.09%
2024/10/23	9	21.95	13	21.80	22.00	-4	6,798	-0.06%
2024/10/22	1	21.59	27	21.61	21.52	-26	6,722	-0.39%
2024/10/21	2	21.84	26	21.74	21.56	-24	6,721	-0.36%
2024/10/18	7	21.30	55	21.33	21.57	-48	6,651	-0.72%
2024/10/17	2	21.59	19	21.61	21.57	-17	6,605	-0.26%
2024/10/16	20	21.35	41	21.31	21.49	-21	6,587	-0.32%
2024/10/15	19	22.13	17	22.27	21.88	2	6,536	0.03%
2024/10/14	9	22.44	37	22.32	22.71	-28	6,484	-0.43%
2024/10/11	5.1	22.48	41	22.48	22.33	-35.9	6,417	-0.56%
2024/10/09	37	22.86	78	22.36	22.57	-41	6,382	-0.64%
2024/10/08	83	24.47	184	23.45	23.00	-101	5,966	-1.69%	大賣/鉅額交易
2024/10/07	62	25.07	34.1	25.36	24.99	27.9	5,313	0.53%
2024/10/04	21	23.94	132.3	23.79	24.37	-111.3	4,661	-2.39%	大賣/鉅額交易
2024/10/01	55	21.80	11	21.84	21.82	44	4,252	1.03%
2024/09/30	46.2	22.05	144	22.06	22.31	-97.8	4,137	-2.36%	大賣/
2024/09/27	6	21.47	105.4	21.40	21.23	-99.4	3,696	-2.69%	大賣/
2024/09/26	3	20.13	79.4	20.10	19.82	-76.4	3,113	-2.45%
2024/09/25	38	19.86	14	19.91	19.73	24	3,139	0.76%
2024/09/24	10	19.02	35	19.02	19.25	-25	2,956	-0.85%
2024/09/23	0	0.00	4	18.54	18.57	-4	2,879	-0.14%
2024/09/20	0	0.00	4	18.45	18.41	-4	3,253	-0.12%
2024/09/19	0	0.00	43	18.12	18.20	-43	3,250	-1.32%
2024/09/18	0	0.00	0	17.80	17.80	0	3,244	0.00%
2024/09/16	5	17.49	1	17.52	17.59	4	3,291	0.12%
2024/09/12	3	17.72	0	0.00	17.72	3	3,357	0.09%
2024/09/10	3	17.47	0	0.00	17.56	3	3,435	0.09%
2024/09/09	3	17.42	3	17.36	17.38	0	3,473	0.00%
2024/09/06	0	0.00	5	17.54	17.56	-5	3,529	-0.14%
2024/09/05	1	17.75	0	0.00	17.58	1	3,664	0.03%
2024/09/04	9	17.69	0	0.00	17.69	9	3,830	0.23%
2024/09/03	1	17.89	1	17.89	17.80	0	3,844	0.00%
2024/09/02	51	17.91	0	0.00	17.85	51	3,920	1.30%
2024/08/30	0	0.00	40	18.12	18.12	-40	3,948	-1.01%
2024/08/29	4	17.50	0	0.00	17.59	4	3,956	0.10%
2024/08/28	3	17.73	0	0.00	17.69	3	4,005	0.08%
2024/08/27	46	17.85	0	0.00	17.85	46	4,043	1.14%
2024/08/26	5	18.10	0	0.00	18.09	5	4,056	0.12%
2024/08/23	1	18.10	40	18.15	18.19	-39	4,027	-0.97%
2024/08/21	7	17.94	0	0.00	17.96	7	4,130	0.17%
2024/08/20	0	0.00	51	18.25	18.21	-51	4,135	-1.23%
2024/08/19	10	18.35	0	0.00	18.29	10	4,336	0.23%
2024/08/16	0	0.00	10	18.13	18.23	-10	4,365	-0.23%
2024/08/15	20	17.88	10	17.91	17.91	10	4,402	0.23%
2024/08/13	2	18.10	10	18.17	18.09	-8	4,542	-0.18%
2024/08/12	9	17.95	12	18.01	18.01	-3	4,589	-0.07%
2024/08/09	23	17.96	12	17.91	17.93	11	4,619	0.24%
2024/08/08	0	0.00	52	17.70	17.92	-52	4,660	-1.12%
2024/08/07	14	17.55	10	17.60	17.87	4	4,737	0.08%
2024/08/06	9.1	17.45	0	0.00	17.42	9.1	4,772	0.19%
2024/08/05	0	0.00	103	17.50	17.38	-103	4,771	-2.16%	大賣/鉅額交易
2024/08/02	20.4	17.77	12	17.89	17.72	8.4	4,790	0.18%
2024/08/01	4	18.10	20	18.09	18.07	-16	4,852	-0.33%
2024/07/31	0	0.00	19	18.09	18.18	-19	4,921	-0.39%
2024/07/30	10.3	17.87	15	17.83	17.84	-4.7	5,122	-0.09%
2024/07/29	0	0.00	17	18.11	18.14	-17	5,218	-0.33%
2024/07/26	17.5	17.90	10	17.86	17.89	7.5	5,236	0.14%
2024/07/23	2	18.52	12	18.51	18.49	-10	5,241	-0.19%
2024/07/22	3	18.41	7	18.51	18.45	-4	5,331	-0.08%
2024/07/19	3	18.20	0	0.00	18.19	3	5,373	0.06%
2024/07/17	4	18.52	0	0.00	18.52	4	5,607	0.07%
2024/07/16	32	18.70	1	18.70	18.61	31	5,632	0.55%
2024/07/15	7	19.02	3.1	19.08	19.01	3.9	5,609	0.07%
2024/07/12	10.1	19.05	44	18.86	19.14	-33.9	5,669	-0.60%
2024/07/11	10	18.60	25	18.57	18.59	-15	5,650	-0.27%
2024/07/10	0	0.00	2	18.56	18.49	-2	5,762	-0.03%
2024/07/09	0.1	18.30	2	18.33	18.35	-1.9	5,823	-0.03%
2024/07/08	36.1	18.36	61	18.39	18.32	-24.9	5,930	-0.42%
2024/07/05	22.1	18.65	1	18.54	18.52	21.1	6,005	0.35%
2024/07/04	140	18.76	0	0.00	18.71	140	6,102	2.29%	大買/鉅額交易
2024/07/03	0	0.00	30	18.44	18.56	-30	6,077	-0.49%
2024/07/02	0	0.00	20	18.32	18.27	-20	6,049	-0.33%
2024/07/01	13.5	18.16	0	0.00	18.14	13.5	6,039	0.22%
2024/06/28	33.8	18.23	20	18.35	18.28	13.8	6,054	0.23%
2024/06/27	0.1	18.41	4	18.36	18.36	-3.9	5,978	-0.07%
2024/06/26	21	18.62	10	18.61	18.64	11	5,931	0.19%
2024/06/25	0	0.00	45	18.75	18.73	-45	5,558	-0.81%
2024/06/24	9	18.40	30	18.43	18.42	-21	5,531	-0.38%
2024/06/21	13.1	18.67	2	18.70	18.59	11.1	5,518	0.20%
2024/06/20	16	18.99	1	19.02	18.93	15	5,484	0.27%
2024/06/19	8	18.83	0	0.00	18.88	8	5,518	0.14%
2024/06/18	5	18.58	0	0.00	18.55	5	5,516	0.09%
2024/06/17	17	18.49	0	0.00	18.66	17	5,464	0.31%
2024/06/14	0	0.00	8	18.67	18.66	-8	5,476	-0.15%
2024/06/12	0.3	18.49	3	18.42	18.47	-2.7	5,495	-0.05%
2024/06/11	1.2	18.56	7	18.73	18.58	-5.8	5,453	-0.11%
2024/06/07	13	18.79	0	0.00	18.76	13	5,344	0.24%
2024/06/06	30	19.03	0	0.00	18.97	30	5,630	0.53%
2024/06/05	2	19.06	0	0.00	19.02	2	5,789	0.03%
2024/06/04	31	18.78	30	18.93	18.95	1	5,779	0.02%
2024/06/03	34	18.63	30	18.87	18.93	4	5,797	0.07%
2024/05/31	0	0.00	145	18.94	18.91	-145	5,822	-2.49%	大賣/鉅額交易
2024/05/30	28.2	18.80	3	18.78	18.73	25.2	5,932	0.42%
2024/05/29	4.1	19.01	0	0.00	18.96	4.1	5,996	0.07%
2024/05/28	16	19.32	0.3	19.37	19.23	15.8	5,987	0.26%
2024/05/27	1.1	19.04	1	19.13	19.12	0.1	5,953	0.00%
2024/05/24	30.4	19.21	2	19.12	19.10	28.4	5,920	0.48%
2024/05/23	5	19.38	130	19.34	19.28	-125	5,910	-2.11%	大賣/鉅額交易
2024/05/22	9	19.81	42	19.70	19.84	-33	5,724	-0.58%
2024/05/21	2	20.01	2	19.90	19.91	0	5,746	0.00%
2024/05/20	36.1	20.21	5.1	20.25	20.25	31	5,795	0.53%
2024/05/17	18	20.03	3	20.15	19.95	15	5,759	0.26%
2024/05/16	4	19.64	2	19.70	19.71	2	5,712	0.04%
2024/05/15	5	19.43	0	19.50	19.41	5	5,712	0.09%
2024/05/14	6.1	19.69	22	19.56	19.58	-15.9	5,776	-0.28%
2024/05/13	0	0.00	2	19.34	19.42	-2	5,749	-0.03%
2024/05/10	3	19.01	2.1	19.11	19.26	0.9	5,672	0.02%
2024/05/09	5	18.91	55	18.85	18.90	-50	5,663	-0.88%
2024/05/08	41	18.72	11	18.72	18.69	30	5,685	0.53%
2024/05/07	5	18.81	7.1	18.92	18.82	-2.1	5,696	-0.04%
2024/05/06	12	18.93	4	18.87	18.82	8	5,658	0.14%
2024/05/03	6.1	18.87	43	18.81	18.76	-36.9	5,621	-0.66%
2024/05/02	60	18.30	15	18.44	18.45	45	5,480	0.82%
2024/04/30	2	18.09	0	0.00	18.00	2	5,493	0.04%
2024/04/29	3	18.39	3	18.20	18.19	0	5,560	0.00%
2024/04/26	0	0.00	26	18.02	18.10	-26	5,563	-0.47%
2024/04/25	0	0.00	20.2	17.75	17.67	-20.2	5,535	-0.37%
2024/04/24	5	17.23	9	17.50	17.56	-4	5,441	-0.07%
2024/04/23	22	17.10	19	17.11	17.16	3	5,324	0.06%
2024/04/22	2	16.78	15	16.81	16.83	-13	5,234	-0.25%
2024/04/18	7	16.56	60	16.57	16.63	-53	5,173	-1.02%
2024/04/17	3	16.45	41	16.50	16.48	-38	5,085	-0.75%
2024/04/16	2	16.62	25	16.73	16.61	-23	4,977	-0.46%
2024/04/15	26	16.76	0	0.00	16.76	26	4,827	0.54%
2024/04/12	0	0.00	17	17.06	17.06	-17	4,774	-0.36%
2024/04/11	0	0.00	8	17.11	17.20	-8	4,657	-0.17%
2024/04/10	35	17.03	39	16.96	17.13	-4	4,558	-0.09%
2024/04/09	11	16.74	21	16.76	16.76	-10	4,435	-0.23%
2024/04/08	0	0.00	13	16.63	16.65	-13	4,426	-0.29%
2024/04/03	5	16.75	1	16.83	16.69	4	4,426	0.09%
2024/04/02	13	16.88	30	16.85	16.84	-17	4,448	-0.38%
2024/04/01	21	16.68	13	16.65	16.69	8	4,478	0.18%
2024/03/29	1.1	16.51	6.1	16.51	16.48	-4.9	4,473	-0.11%
2024/03/28	29	16.55	31	16.47	16.57	-2	4,492	-0.04%
2024/03/27	8	16.35	18.2	16.41	16.34	-10.2	4,569	-0.22%
2024/03/26	46	16.30	3	16.37	16.33	43	4,580	0.94%
2024/03/25	113	16.29	4	16.37	16.29	109	4,563	2.39%	大買/鉅額交易
2024/03/22	11	16.29	10	16.44	16.26	1	4,553	0.02%
2024/03/21	10	16.66	20	16.67	16.66	-10	4,498	-0.22%
2024/03/20	0	0.00	25	16.36	16.40	-25	4,502	-0.56%
2024/03/19	0	0.00	6	16.36	16.36	-6	4,505	-0.13%
2024/03/18	6	16.45	5	16.33	16.47	1	4,485	0.02%
2024/03/15	0	0.00	30	16.18	16.15	-30	4,435	-0.68%
2024/03/14	4	16.58	0	0.00	16.48	4	4,422	0.09%
2024/03/13	1	16.52	2	16.57	16.61	-1	4,370	-0.02%
2024/03/12	3.1	16.18	17	16.28	16.46	-13.9	4,323	-0.32%
2024/03/11	3	15.81	17	15.90	15.99	-14	4,020	-0.35%
2024/03/08	3	15.75	2	15.77	15.76	1	3,846	0.03%
2024/03/07	13	15.85	22	15.87	15.75	-9	3,886	-0.23%
2024/03/06	4	15.95	0	0.00	15.92	4	3,840	0.10%
2024/03/05	54	15.66	0.1	15.98	15.59	53.9	3,829	1.41%
2024/03/04	4	16.04	7	16.06	15.99	-3	3,725	-0.08%
2024/03/01	0.4	16.13	2	16.08	16.08	-1.6	3,629	-0.04%
2024/02/27	7	16.11	7	16.12	16.22	0	3,580	0.00%
2024/02/26	4	16.27	0	0.00	16.28	4	3,560	0.11%
2024/02/23	4	16.33	0.2	16.35	16.36	3.8	3,538	0.11%
2024/02/22	5	16.02	6	16.15	16.18	-1	3,515	-0.03%
2024/02/21	5	16.02	40	15.92	16.26	-35	3,484	-1.00%
2024/02/20	12	15.73	5	15.74	15.68	7	3,417	0.20%
2024/02/19	0	0.00	3	15.77	15.74	-3	3,412	-0.09%
2024/02/16	5	15.81	0	0.00	15.87	5	3,372	0.15%
2024/02/15	10	15.51	8.2	15.53	15.53	1.8	3,297	0.05%
2024/02/05	6	15.00	6	14.99	15.15	0	3,196	0.00%
2024/02/02	0	0.00	1	15.03	15.04	-1	3,154	-0.03%
2024/02/01	1	15.14	0	0.00	15.17	1	3,120	0.03%
2024/01/31	8	15.01	0	0.00	14.92	8	3,056	0.26%
2024/01/30	37	15.23	14	15.20	15.18	23	2,980	0.77%
2024/01/29	39	15.65	1	15.62	15.54	38	2,914	1.30%
2024/01/26	35.1	15.78	0	0.00	15.70	35.1	2,864	1.23%
2024/01/25	39	15.79	27	15.71	15.93	12	2,783	0.43%
2024/01/24	18	15.28	11	15.37	15.18	7	2,681	0.26%
2024/01/23	0	0.00	7	14.76	15.00	-7	2,548	-0.27%
2024/01/22	18.1	14.63	0	0.00	14.60	18.1	2,453	0.74%
2024/01/19	0.1	15.09	10	15.18	15.00	-9.9	2,391	-0.41%
2024/01/18	1	15.14	32.1	15.19	15.10	-31.1	2,337	-1.33%
2024/01/17	33	15.42	0	15.22	15.16	33	2,346	1.41%
2024/01/16	6.1	15.72	0	0.00	15.63	6.1	2,291	0.27%
2024/01/15	12.1	15.80	3	15.86	15.81	9.1	2,265	0.40%
2024/01/12	3	15.87	13	15.92	15.91	-10	2,261	-0.44%
2024/01/11	0	0.00	8	15.86	15.99	-8	2,271	-0.35%
2024/01/10	12.1	15.72	0	0.00	15.65	12.1	2,254	0.54%
2024/01/08	5.3	15.89	0	0.00	15.75	5.3	2,228	0.24%
2024/01/04	0	0.00	8	16.31	16.26	-8	2,186	-0.37%
2024/01/03	5	16.15	0	0.00	16.21	5	2,189	0.23%
2023/12/29	11	16.29	108	16.30	16.29	-97	2,189	-4.43%	大賣/
2023/12/28	0	0.00	6	16.22	16.22	-6	2,167	-0.28%
2023/12/26	1	15.99	14	16.00	15.99	-13	2,109	-0.62%
2023/12/25	1	15.96	0	0.00	15.99	1	2,116	0.05%
2023/12/22	0	0.00	1	16.22	15.96	-1	2,095	-0.05%
2023/12/20	0	0.00	10	16.62	16.63	-10	1,978	-0.51%
2023/12/19	10	16.44	0	0.00	16.50	10	1,991	0.50%
2023/12/18	0	0.00	2	16.54	16.55	-2	2,016	-0.10%
2023/12/15	11	16.72	72	16.45	16.61	-61	2,029	-3.01%
2023/12/14	11	16.39	13	16.43	16.28	-2	2,008	-0.10%
2023/12/13	6	16.50	2	16.40	16.36	4	2,008	0.20%
2023/12/12	1	16.25	9	16.42	16.38	-8	2,019	-0.40%
2023/12/11	16.1	16.04	0	0.00	16.07	16.1	2,042	0.79%
2023/12/08	10	16.30	0	0.00	16.34	10	2,005	0.50%
2023/12/07	3	16.35	0	0.00	16.41	3	1,981	0.15%
2023/12/06	15	16.53	3	16.60	16.64	12	1,981	0.61%
2023/12/05	7.1	16.51	4	16.47	16.48	3.1	1,966	0.16%
2023/12/04	16.7	16.82	22	16.80	16.80	-5.3	1,910	-0.28%
2023/11/30	2	17.01	9	16.92	16.99	-7	1,897	-0.37%
2023/11/29	17.2	17.06	0	0.00	16.98	17.2	1,935	0.89%
2023/11/28	0.1	17.38	3	17.30	17.29	-2.9	1,879	-0.15%
2023/11/27	0.1	17.45	0	0.00	17.44	0.1	1,866	0.01%
2023/11/22	0	0.00	3	17.63	17.63	-3	1,922	-0.16%
2023/11/21	12	17.81	10	17.84	17.79	2	1,922	0.10%
2023/11/20	10	17.67	0	0.00	17.67	10	1,934	0.52%
2023/11/17	2.1	17.50	4	17.47	17.43	-1.9	1,903	-0.10%
2023/11/16	10	17.87	18	18.22	17.88	-8	1,861	-0.43%
2023/11/13	10	17.39	0	0.00	17.48	10	1,912	0.52%
2023/11/06	0	0.00	1	17.96	17.94	-1	2,139	-0.05%
2023/11/03	0	0.00	10	17.44	17.56	-10	2,144	-0.47%
2023/11/01	0.2	17.25	0	0.00	17.25	0.2	2,256	0.01%
2023/10/31	10	17.31	0	0.00	17.32	10	2,337	0.43%
2023/10/27	0	0.00	20	17.36	17.58	-20	2,505	-0.80%
2023/10/26	12	17.22	0	0.00	17.16	12	2,672	0.45%
2023/10/25	10	17.46	20	17.51	17.34	-10	2,744	-0.36%
2023/10/24	11	17.07	0	0.00	17.02	11	2,833	0.39%
2023/10/23	2	17.05	0	0.00	17.07	2	2,904	0.07%
2023/10/20	4	17.25	3.4	17.19	17.23	0.6	3,021	0.02%
2023/10/19	13	17.59	0	0.00	17.47	13	3,029	0.43%
2023/10/18	11	17.78	10.6	17.86	17.80	0.4	3,017	0.01%
2023/10/16	3	17.82	0	0.00	17.82	3	3,083	0.10%
2023/10/13	14	18.08	2	18.11	18.02	12	3,104	0.39%
2023/10/12	0	0.00	11	18.20	18.42	-11	3,100	-0.35%
2023/10/11	15	18.03	15	18.09	18.09	0	3,143	0.00%
2023/10/06	0	0.00	10	17.69	17.63	-10	3,185	-0.31%
2023/10/05	3	17.49	0	0.00	17.47	3	3,179	0.09%
2023/10/04	0	0.00	1	17.54	17.41	-1	3,208	-0.03%
2023/10/03	22	17.72	0	0.00	17.54	22	3,226	0.68%
2023/10/02	0	0.00	20	17.91	17.94	-20	3,242	-0.62%
2023/09/28	10	17.73	0	0.00	17.67	10	3,270	0.31%
2023/09/26	11	17.92	0	0.00	17.79	11	3,311	0.33%
2023/09/25	10	18.00	3	18.02	18.02	7	3,323	0.21%
2023/09/22	0.6	17.90	23	17.97	17.97	-22.4	3,350	-0.67%
2023/09/21	31.1	17.80	0	0.00	17.75	31.1	3,346	0.93%
2023/09/19	0.4	18.08	5	18.15	18.10	-4.6	3,361	-0.14%
2023/09/18	0.1	18.23	0	0.00	18.18	0.1	3,418	0.00%
2023/09/15	8	18.36	18	18.37	18.43	-10	3,440	-0.29%
2023/09/14	24	18.25	10	18.31	18.19	14	3,462	0.40%
2023/09/13	5	18.26	2	18.30	18.29	3	3,492	0.09%
2023/09/12	0	0.00	1	18.39	18.35	-1	3,588	-0.03%
2023/09/11	12.1	18.17	10	18.22	18.43	2.1	3,698	0.06%
2023/09/08	2	18.31	2	18.28	18.29	0	3,736	0.00%
2023/09/07	0	18.48	0	0.00	18.47	0	3,759	0.00%
2023/09/06	22	18.59	5	18.52	18.59	17	3,781	0.45%
2023/09/05	6	18.91	33.2	18.83	18.83	-27.2	3,778	-0.72%
2023/09/04	0	18.98	1	19.00	18.95	-1	3,807	-0.03%
2023/09/01	0	18.55	3	18.52	18.51	-3	3,783	-0.08%
2023/08/31	0	18.50	0	0.00	18.41	0	3,870	0.00%
2023/08/30	5.2	18.73	1	18.72	18.51	4.2	3,898	0.11%
2023/08/29	1	18.44	1	18.50	18.52	0	3,906	0.00%
2023/08/28	1.2	18.25	4	18.43	18.13	-2.9	3,912	-0.07%
2023/08/24	10.2	18.06	5	17.96	18.23	5.2	3,991	0.13%
2023/08/23	5	17.81	0	0.00	17.83	5	4,023	0.12%
2023/08/22	2.1	17.59	2	17.59	17.57	0.1	4,049	0.00%
2023/08/21	2.2	17.78	3	17.65	17.65	-0.8	4,127	-0.02%
2023/08/17	4	18.17	17	18.31	18.23	-13	4,131	-0.31%
2023/08/16	22	18.39	0	0.00	18.32	22	4,136	0.53%
2023/08/14	8	18.62	2	18.58	18.60	6	4,207	0.14%
2023/08/11	0	0.00	1	19.28	19.28	-1	4,089	-0.02%
2023/08/09	0	0.00	13	19.24	19.30	-13	4,043	-0.32%
2023/08/08	3.1	19.46	0	0.00	19.37	3.1	4,025	0.08%
2023/08/07	3.1	19.61	0	0.00	19.61	3.1	4,046	0.08%
2023/08/04	4	19.78	27	19.80	19.81	-23	3,998	-0.58%
2023/08/02	15	19.67	3	19.76	19.56	12	3,921	0.31%
2023/08/01	13.4	20.18	7	20.18	20.02	6.4	3,863	0.17%
2023/07/31	1.6	20.18	35	20.13	20.11	-33.4	3,755	-0.89%
2023/07/28	7	19.10	15.5	19.42	19.49	-8.5	3,596	-0.24%
2023/07/27	19	19.07	16.3	19.04	19.06	2.7	3,585	0.08%
2023/07/26	6	18.70	24	18.82	18.69	-18	3,526	-0.51%
2023/07/25	2	18.59	10.8	18.61	18.66	-8.8	3,474	-0.25%
2023/07/24	0	0.00	18.2	18.09	18.06	-18.2	3,400	-0.54%
2023/07/21	0	0.00	1	18.16	18.18	-1	3,398	-0.03%
2023/07/20	0	0.00	2	18.32	18.24	-2	3,455	-0.06%
2023/07/19	5.2	17.98	3.1	17.96	18.02	2.1	3,432	0.06%
2023/07/18	6.8	18.35	1	18.34	18.25	5.8	3,473	0.17%
2023/07/17	7	18.44	10	18.40	18.40	-3	3,467	-0.09%
2023/07/14	6	18.73	11	18.71	18.70	-5	3,492	-0.14%
2023/07/13	8	18.57	30	18.60	18.60	-22	3,459	-0.64%
2023/07/12	3	18.29	12.4	18.21	18.25	-9.4	3,408	-0.27%
2023/07/11	0	0.00	5	18.11	18.10	-5	3,438	-0.15%
2023/07/10	7	17.88	1	18.00	17.78	6	3,477	0.17%
2023/07/07	4	17.52	4	17.57	17.73	0	3,533	0.00%
2023/07/06	12	17.78	0	0.00	17.77	12	3,572	0.34%
2023/07/05	1	18.09	10	18.09	18.12	-9	3,570	-0.25%
2023/07/04	10.2	18.35	4	18.32	18.35	6.2	3,602	0.17%
2023/07/03	3	18.05	3	18.12	18.12	0	3,598	0.00%
2023/06/30	3	17.85	0	0.00	17.84	3	3,638	0.08%
2023/06/29	2	17.88	0	0.00	17.85	2	3,653	0.05%
2023/06/27	1	18.01	1	17.80	18.01	0	3,689	0.00%
2023/06/26	1	17.89	9	17.68	17.83	-8	3,696	-0.22%
2023/06/21	4	18.15	16	18.21	18.05	-12	3,658	-0.33%
2023/06/20	13	18.72	1	18.83	18.57	12	3,653	0.33%
2023/06/19	2	18.66	34	18.70	18.69	-32	3,648	-0.88%
2023/06/16	6	18.80	5	18.78	18.90	1	3,640	0.03%
2023/06/15	2	18.46	9	18.45	18.55	-7	3,606	-0.19%
2023/06/14	4	18.28	10	18.32	18.26	-6	3,518	-0.17%
2023/06/13	0	0.00	8	18.13	18.12	-8	3,460	-0.23%
2023/06/12	6	17.98	23	18.02	18.02	-17	3,452	-0.49%
2023/06/09	13	17.92	8	17.97	18.00	5	3,465	0.14%
2023/06/08	8	17.74	5	17.78	17.83	3	3,483	0.09%
2023/06/07	4	17.83	4	17.83	17.89	0	3,485	0.00%
2023/06/06	4	17.47	7	17.54	17.71	-3	3,422	-0.09%
2023/06/05	5.1	17.45	3	17.49	17.36	2.1	3,402	0.06%
2023/06/02	8	17.32	11	17.02	17.30	-3	3,409	-0.09%
2023/05/31	11	16.54	0	0.00	16.48	11	3,389	0.32%
2023/05/30	21	16.75	0	0.00	16.70	21	3,363	0.62%
2023/05/29	10	17.04	0	0.00	16.96	10	3,343	0.30%
2023/05/26	7	17.05	0	0.00	17.08	7	3,331	0.21%
2023/05/25	18	17.27	7	17.27	17.09	11	3,318	0.33%
2023/05/24	24	17.68	4	17.70	17.68	20	3,300	0.61%
2023/05/23	2	18.00	1.2	18.11	17.98	0.8	3,295	0.03%
2023/05/22	7	17.78	4	17.92	18.01	3	3,294	0.09%
2023/05/19	18.2	17.88	2	17.90	17.88	16.2	3,283	0.49%
2023/05/18	3	18.12	4	18.17	18.21	-1	3,242	-0.03%
2023/05/17	2	18.26	0	0.00	18.26	2	3,240	0.06%
2023/05/16	2	18.39	11	18.40	18.37	-9	3,269	-0.28%
2023/05/12	0	0.00	2	18.01	17.99	-2	3,274	-0.06%
2023/05/11	3	17.82	2	17.93	17.82	1	3,260	0.03%
2023/05/10	4	17.82	22	17.87	17.85	-18	3,221	-0.56%
2023/05/09	0	0.00	1	18.20	18.19	-1	3,192	-0.03%
2023/05/08	20	18.23	1	18.25	18.20	19	3,214	0.59%
2023/05/05	2	18.09	4	18.16	18.14	-2	3,253	-0.06%
2023/05/04	0	0.00	4	17.90	17.94	-4	3,242	-0.12%
2023/05/03	12	17.75	2	17.81	17.70	10	3,245	0.31%
2023/05/02	1	18.02	0	0.00	18.14	1	3,199	0.03%
2023/04/28	0	0.00	8	18.26	18.14	-8	3,194	-0.25%
2023/04/27	2	17.82	2	17.89	17.88	0	3,188	0.00%
2023/04/25	33.3	17.92	2	17.90	17.77	31.3	3,189	0.98%
2023/04/24	7	18.22	36	18.15	18.15	-29	3,162	-0.92%
2023/04/21	8	18.53	3	18.60	18.46	5	3,178	0.16%
2023/04/20	1	18.73	5.1	18.80	18.73	-4.1	3,115	-0.13%
2023/04/18	3	18.91	0	0.00	18.96	3	3,155	0.10%
2023/04/17	0	0.00	4	18.77	18.81	-4	3,161	-0.13%
2023/04/13	7.3	18.49	2	18.56	18.53	5.3	3,164	0.17%
2023/04/12	5.3	18.77	0	0.00	18.75	5.3	3,085	0.17%
2023/04/10	0	0.00	38	19.20	19.20	-38	2,948	-1.29%
2023/04/07	0	0.00	2	19.06	19.08	-2	2,912	-0.07%
2023/03/31	0	0.00	4	19.33	19.21	-4	2,825	-0.14%
2023/03/30	0	0.00	11	18.86	18.99	-11	2,788	-0.39%
2023/03/29	5	18.88	14.5	18.92	18.85	-9.5	2,742	-0.35%
2023/03/28	5	18.13	0	0.00	18.30	5	2,690	0.19%
2023/03/27	10	18.33	3	18.50	18.34	7	2,668	0.26%
2023/03/24	8	18.58	1	18.50	18.61	7	2,650	0.26%
2023/03/23	1	18.26	4	18.21	18.36	-3	2,617	-0.11%
2023/03/22	16	18.28	6	18.14	18.13	10	2,581	0.39%
2023/03/21	10.1	17.70	2	17.77	17.82	8.1	2,544	0.32%
2023/03/20	9.1	17.86	1	18.04	17.76	8.1	2,488	0.33%
2023/03/17	0	0.00	4	18.11	18.16	-4	2,445	-0.16%
2023/03/16	10	17.90	2	18.03	17.89	8	2,436	0.33%
2023/03/15	0	0.00	2	18.01	18.04	-2	2,447	-0.08%
2023/03/14	5.2	17.80	4.6	17.86	17.81	0.6	2,464	0.02%
2023/03/13	4	17.99	3	18.11	18.16	1	2,445	0.04%
2023/03/10	15.2	17.99	1.2	17.90	17.91	14	2,413	0.58%
2023/03/09	5.1	18.58	0	0.00	18.58	5.1	2,394	0.21%
2023/03/08	6.3	18.71	2	18.66	18.60	4.3	2,382	0.18%
2023/03/07	2	19.28	0	0.00	19.22	2	2,349	0.09%
2023/03/06	1.1	19.11	0	0.00	19.17	1.1	2,343	0.05%
2023/03/03	6	19.12	0	0.00	19.22	6	2,339	0.26%
2023/03/02	2.1	18.97	8	19.04	19.02	-5.9	2,316	-0.25%
2023/03/01	2	18.57	2	18.86	18.97	0	2,299	0.00%
2023/02/24	5.1	18.67	0	0.00	18.63	5.1	2,279	0.22%
2023/02/23	6	18.92	6	19.03	18.96	0	2,236	0.00%
2023/02/22	9.1	19.01	0	0.00	19.00	9.1	2,228	0.41%
2023/02/21	5	19.38	0	0.00	19.30	5	2,159	0.23%
2023/02/20	4	19.53	4	19.61	19.63	0	2,145	0.00%
2023/02/17	2	19.71	2	19.69	19.72	0	2,165	0.00%
2023/02/16	0	0.00	2	19.90	19.99	-2	2,170	-0.09%
2023/02/15	3	19.53	2	19.58	19.58	1	2,179	0.05%
2023/02/14	0	0.00	1	19.72	19.74	-1	2,171	-0.05%
2023/02/13	1	19.51	5	19.60	19.78	-4	2,189	-0.18%
2023/02/10	10	19.91	0	0.00	19.74	10	2,191	0.46%
2023/02/09	1	19.81	0	0.00	20.00	1	2,199	0.05%
2023/02/08	3	19.81	1	19.79	19.76	2	2,265	0.09%
2023/02/07	6	19.85	0	0.00	19.86	6	2,268	0.26%
2023/02/06	7	19.44	0	0.00	19.46	7	2,284	0.31%
2023/02/03	11	20.01	0	0.00	19.97	11	2,269	0.48%
2023/02/02	0	0.00	2	20.55	20.52	-2	2,265	-0.09%
2023/01/31	7	20.32	4	20.66	20.18	3	2,281	0.13%
2023/01/30	0	0.00	7.1	21.08	20.74	-7.1	2,281	-0.31%
2023/01/17	3	20.21	0	0.00	20.12	3	2,334	0.13%
2023/01/16	0	0.00	2	20.47	20.41	-2	2,399	-0.08%
2023/01/13	2	20.20	3	20.20	20.17	-1	2,383	-0.04%
2023/01/12	0	0.00	9	20.26	20.13	-9	2,392	-0.38%
2023/01/11	1	20.51	3	20.40	20.51	-2	2,354	-0.08%
2023/01/10	4	20.08	0	0.00	20.07	4	2,322	0.17%
2023/01/09	5	19.99	60	20.07	20.09	-55	2,321	-2.37%
2023/01/06	0	0.00	5	19.98	19.78	-5	2,298	-0.22%
2023/01/05	0	0.00	6	19.70	19.68	-6	2,247	-0.27%
2023/01/04	4	18.81	4	19.08	19.06	0	2,225	0.00%
2023/01/03	1	18.50	1	18.55	18.51	0	2,211	0.00%
2022/12/29	2	18.14	5	18.26	18.24	-3	2,188	-0.14%
2022/12/28	1	18.27	1	18.55	18.42	0	2,194	0.00%
2022/12/22	0	0.00	9	18.31	18.25	-9	2,202	-0.41%
2022/12/20	1	17.82	0	0.00	17.55	1	2,200	0.05%
2022/12/15	5	17.99	1	17.94	18.03	4	2,184	0.18%
2022/12/14	2	18.37	1	18.30	18.43	1	2,175	0.05%
2022/12/12	0	0.00	1	18.20	18.20	-1	2,175	-0.05%
2022/12/09	3	18.52	1	18.45	18.47	2	2,165	0.09%
2022/12/08	0	0.00	5	18.12	18.00	-5	2,135	-0.23%
2022/12/07	0	0.00	14	18.13	18.37	-14	2,116	-0.66%
2022/12/06	9	17.92	0	0.00	17.95	9	2,079	0.43%
2022/12/05	0	0.00	29.3	17.91	17.93	-29.3	2,033	-1.44%
2022/12/02	20	17.19	0	0.00	17.12	20	2,000	1.00%
2022/12/01	0	0.00	9	17.31	17.32	-9	1,992	-0.45%
2022/11/25	2	15.89	0	0.00	15.93	2	1,858	0.11%
2022/11/24	11	16.18	0	0.00	16.16	11	1,843	0.60%
2022/11/22	1	16.35	0	0.00	16.13	1	1,844	0.05%
2022/11/21	10	16.27	0	0.00	16.42	10	1,861	0.54%
2022/11/16	1	16.88	3	16.87	16.71	-2	1,824	-0.11%
2022/11/14	0	0.00	1	16.28	16.05	-1	1,755	-0.06%
2022/11/09	10	15.13	0	0.00	15.16	10	1,654	0.60%
2022/11/08	12	15.49	1	15.63	15.45	11	1,600	0.69%
2022/11/04	1	15.54	3	14.83	15.54	-2	1,584	-0.13%
2022/11/03	1	14.27	0	0.00	14.38	1	1,534	0.07%
2022/11/02	0	0.00	11	14.58	14.75	-11	1,529	-0.72%
2022/11/01	10	13.95	0.1	13.95	14.09	9.9	1,499	0.66%
2022/10/31	3	13.60	0	0.00	13.76	3	1,487	0.20%
2022/10/28	17	13.83	0	0.00	13.75	17	1,470	1.16%
2022/10/27	2.1	14.48	3	14.65	14.42	-0.9	1,449	-0.06%
2022/10/26	0	0.00	1	14.20	14.27	-1	1,469	-0.07%
2022/10/25	20	13.85	2	13.78	14.07	18	1,457	1.23%
2022/10/24	123	14.48	31	14.38	14.27	92	1,391	6.61%	大買/
2022/10/21	5	15.16	23	15.21	15.23	-18	1,312	-1.37%
2022/10/20	11	15.12	0	0.00	15.27	11	1,296	0.85%
2022/10/19	7	15.88	0	0.00	15.80	7	1,254	0.56%
2022/10/17	16	15.48	11	15.47	15.57	5	1,253	0.40%
2022/10/14	2	15.80	2	15.96	16.13	0	1,236	0.00%
2022/10/13	7	15.68	0.5	15.81	15.68	6.5	1,227	0.53%
2022/10/12	18	15.74	0	0.00	15.61	18	1,218	1.48%
2022/10/11	12	16.11	1	16.29	16.05	11	1,202	0.91%
2022/10/05	0	0.00	5	17.38	17.49	-5	1,202	-0.42%
2022/10/03	2	16.52	0	0.00	16.40	2	1,238	0.16%
2022/09/30	5.2	16.62	1	16.64	16.58	4.2	1,244	0.33%
2022/09/28	2	17.02	2	17.05	16.98	0	1,261	0.00%
2022/09/26	2	17.00	1	17.35	17.30	1	1,290	0.08%
2022/09/23	6	17.19	0	0.00	17.25	6	1,313	0.46%
2022/09/22	3.4	17.28	0	0.00	17.27	3.4	1,331	0.26%
2022/09/21	7	17.70	9	17.72	17.72	-2	1,337	-0.15%
2022/09/19	7.1	17.78	0	0.00	17.75	7.1	1,523	0.47%
2022/09/16	5	18.01	0	0.00	18.10	5	1,550	0.32%
2022/09/14	0.3	18.06	0	0.00	18.06	0.3	1,590	0.02%
2022/09/07	11	17.90	1	17.97	17.91	10	1,712	0.58%
2022/09/02	0	0.00	5	18.41	18.35	-5	1,841	-0.27%
2022/09/01	0	18.60	0	0.00	18.66	0	1,904	0.00%
2022/08/31	1	18.82	1	18.50	18.92	0	1,985	0.00%
2022/08/29	3	18.69	1	18.50	18.72	2	2,103	0.10%
2022/08/26	0	0.00	12	18.62	18.66	-12	2,115	-0.57%
2022/08/25	0	0.00	1	17.80	17.97	-1	2,091	-0.05%
2022/08/24	4	17.69	0	0.00	17.65	4	2,126	0.19%
2022/08/23	0.1	17.90	0	0.00	17.81	0.1	2,132	0.01%
2022/08/19	3.1	17.96	0	0.00	17.95	3.1	2,162	0.14%
2022/08/18	8.1	17.86	0	0.00	17.90	8.1	2,189	0.37%
2022/08/17	1.1	17.88	2	18.03	18.03	-0.9	2,191	-0.04%
2022/08/15	6	18.10	0.6	18.19	18.25	5.4	2,209	0.25%
2022/08/12	1	18.02	1	18.10	18.20	0	2,228	0.00%
2022/08/10	7.1	17.60	4	17.69	17.57	3.1	2,208	0.14%
2022/08/08	0.1	18.15	0	0.00	18.16	0.1	2,206	0.01%
2022/08/04	0	0.00	1	18.35	18.28	-1	2,250	-0.04%
2022/08/03	0	0.00	1	17.95	18.02	-1	2,267	-0.04%
2022/08/02	1.9	17.73	0	0.00	17.74	1.9	2,309	0.08%
2022/08/01	6	18.01	0	0.00	18.22	6	2,286	0.26%
2022/07/29	4.8	18.46	0	0.00	18.29	4.8	2,316	0.21%
2022/07/28	0.1	19.03	1	18.87	18.90	-0.9	2,302	-0.04%
2022/07/27	1	18.87	0	0.00	18.91	1	2,328	0.04%
2022/07/26	1.1	19.17	8.8	19.17	19.18	-7.6	2,400	-0.32%
2022/07/25	7	18.82	1	18.85	18.80	6	2,461	0.24%
2022/07/21	1.1	19.10	1	19.20	19.20	0.1	2,483	0.01%
2022/07/20	0.8	19.42	7	19.39	19.32	-6.2	2,502	-0.25%
2022/07/19	6	18.99	0	0.00	19.02	6	2,535	0.24%
2022/07/18	9.1	18.94	1	19.23	19.20	8.1	2,582	0.31%
2022/07/15	8.1	19.08	0	0.00	18.91	8.1	2,633	0.31%
2022/07/14	1.1	19.20	1	19.33	19.26	0.1	2,627	0.00%
2022/07/13	0	0.00	3	19.33	19.29	-3	2,664	-0.11%
2022/07/12	1.1	19.26	22	19.29	19.32	-20.9	2,662	-0.78%
2022/07/11	4.7	19.87	0	0.00	19.62	4.7	2,629	0.18%
2022/07/08	18	20.37	39	20.36	20.30	-21	2,617	-0.80%
2022/07/07	0.1	19.99	10	20.08	20.15	-9.9	2,637	-0.37%
2022/07/06	1	20.16	27	20.17	20.09	-26	2,665	-0.98%
2022/07/05	0.1	20.60	0	0.00	20.32	0.1	2,676	0.00%
2022/07/04	0	0.00	7	20.24	20.28	-7	2,676	-0.26%
2022/07/01	5.1	20.09	10	19.97	19.97	-4.9	2,696	-0.18%
2022/06/30	1	20.38	1.6	20.36	20.37	-0.6	2,714	-0.02%
2022/06/29	0	0.00	4	20.38	20.37	-4	2,722	-0.15%
2022/06/28	6.2	20.57	0	0.00	20.47	6.2	2,721	0.23%
2022/06/27	0.1	20.70	39.1	20.78	20.78	-39.1	2,689	-1.45%
2022/06/24	0	0.00	4	20.01	20.26	-4	2,582	-0.15%
2022/06/23	2.1	19.72	3	19.80	19.89	-0.9	2,587	-0.03%
2022/06/22	3	19.76	5	19.70	19.77	-2	2,634	-0.08%
2022/06/21	0	0.00	2	19.82	19.79	-2	2,667	-0.07%
2022/06/20	0.1	19.26	1	19.65	19.41	-0.9	2,754	-0.03%
2022/06/17	3	18.99	2	19.22	19.48	1	2,758	0.04%
2022/06/16	18.1	19.65	0	0.00	19.39	18.1	2,815	0.64%
2022/06/15	0	0.00	1	19.46	19.74	-1	2,864	-0.03%
2022/06/14	5.3	19.13	13	19.05	19.15	-7.7	3,031	-0.26%
2022/06/13	10.2	19.70	57	19.46	19.50	-46.8	3,105	-1.51%
2022/06/10	4.1	19.81	3	20.13	20.10	1.1	3,303	0.03%
2022/06/09	28.1	20.41	21	20.27	20.18	7.1	3,388	0.21%
2022/06/08	6.1	19.91	25.4	19.85	19.85	-19.3	3,471	-0.56%
2022/06/07	9.1	19.15	33	19.26	19.17	-23.9	3,449	-0.69%
2022/06/06	1	18.71	2	18.65	18.83	-1	3,522	-0.03%
2022/06/02	0.1	18.45	1	18.45	18.40	-0.9	3,581	-0.02%
2022/06/01	2	18.63	11	18.64	18.52	-9	3,667	-0.25%
2022/05/31	2.1	18.43	1	18.22	18.50	1.1	3,794	0.03%
2022/05/30	2	18.24	7	18.20	18.18	-5	3,862	-0.13%
2022/05/27	1	17.90	7	17.85	17.80	-6	3,867	-0.16%
2022/05/26	4.1	17.16	18	17.15	17.20	-13.9	3,893	-0.36%
2022/05/25	23.1	17.30	0	0.00	17.37	23.1	3,902	0.59%
2022/05/24	2.1	17.60	0	0.00	17.57	2.1	4,041	0.05%
2022/05/23	0	0.00	1	17.85	17.85	-1	4,102	-0.02%
2022/05/20	2	17.99	2	17.96	18.00	0	4,224	0.00%
2022/05/19	10.4	17.42	0	0.00	17.61	10.4	4,284	0.24%
2022/05/18	10	17.95	3	18.05	18.02	7	4,287	0.16%
2022/05/17	1	17.87	0	0.00	17.88	1	4,298	0.02%
2022/05/16	0	0.00	8	17.57	17.45	-8	4,282	-0.19%
2022/05/13	2	17.20	0	0.00	17.15	2	4,301	0.05%
2022/05/12	6.4	17.05	2	16.93	16.89	4.4	4,305	0.10%
2022/05/11	2	17.34	2	17.35	17.58	0	4,334	0.00%
2022/05/10	17.1	17.04	0	0.00	17.11	17.1	4,400	0.39%
2022/05/09	8.1	17.34	1	17.24	17.24	7.1	4,384	0.16%
2022/05/06	2.5	17.97	2	17.72	17.72	0.5	4,413	0.01%
2022/05/05	3.1	18.85	0	0.00	18.65	3.1	4,380	0.07%
2022/05/04	11.1	18.70	18	18.49	18.47	-6.9	4,374	-0.16%
2022/05/03	21	18.74	18	18.87	18.98	3	4,361	0.07%
2022/04/29	11	18.08	5	18.61	18.51	6	4,310	0.14%
2022/04/28	2.1	17.34	0	0.00	17.34	2.1	4,295	0.05%
2022/04/27	11	17.05	11	16.88	17.10	0	4,312	0.00%
2022/04/26	1.1	17.03	3	17.17	17.22	-1.9	4,303	-0.04%
2022/04/25	9.1	17.03	2	17.04	17.02	7.1	4,308	0.17%
2022/04/22	11.1	17.25	7	17.26	17.37	4.1	4,291	0.10%
2022/04/21	9.1	17.72	9	17.63	17.55	0.1	4,285	0.00%
2022/04/20	1	18.27	0	0.00	18.19	1	4,268	0.02%
2022/04/19	5.1	18.19	0	0.00	18.25	5.1	4,307	0.12%
2022/04/18	1.1	18.53	0.5	18.47	18.36	0.6	4,292	0.01%
2022/04/15	1	18.40	0	0.00	18.46	1	4,314	0.02%
2022/04/14	1.1	18.66	10	18.74	18.62	-8.9	4,385	-0.20%
2022/04/13	3	18.48	0	0.00	18.56	3	4,463	0.07%
2022/04/12	5.1	18.30	0	0.00	18.46	5.1	4,534	0.11%
2022/04/11	10	18.31	10	18.36	18.27	0	4,510	0.00%
2022/04/08	11	18.83	13	18.78	18.84	-2	4,497	-0.04%
2022/04/07	3.1	19.03	4	19.34	18.98	-0.9	4,504	-0.02%
2022/04/06	0.1	19.26	8	19.24	19.32	-7.9	4,525	-0.17%
2022/04/01	8.1	18.68	7	18.70	18.77	1.1	4,517	0.03%
2022/03/31	2.1	19.12	1	19.16	19.08	1.1	4,491	0.02%
2022/03/30	3.3	19.25	7	19.29	19.29	-3.7	4,480	-0.08%
2022/03/29	6.4	18.99	11	19.07	19.01	-4.6	4,462	-0.10%
2022/03/28	3.4	18.65	19	18.60	18.82	-15.6	4,459	-0.35%
2022/03/25	20	18.75	2	18.83	18.52	18	4,455	0.40%
2022/03/24	19.4	19.40	21	19.38	19.32	-1.6	4,444	-0.04%
2022/03/23	25.1	19.41	19.3	19.43	19.50	5.8	4,469	0.13%
2022/03/22	1	18.32	17	18.38	18.52	-16	4,441	-0.36%
2022/03/21	42.9	18.56	11	18.61	18.19	31.9	4,428	0.72%
2022/03/18	27.1	17.95	3	17.91	18.01	24.1	4,375	0.55%
2022/03/17	65	18.09	58	18.13	18.43	7	4,299	0.16%
2022/03/16	60.7	15.37	39	15.30	15.92	21.7	4,106	0.53%
2022/03/15	114.4	15.18	23	15.48	15.13	91.4	4,005	2.28%	大買/
2022/03/14	44.2	16.54	40	16.47	16.48	4.2	3,794	0.11%
2022/03/11	60.6	17.28	22	17.28	17.20	38.6	3,689	1.05%
2022/03/10	9	18.36	10	18.41	18.20	-1	3,631	-0.03%
2022/03/09	45.5	17.83	0	0.00	17.66	45.5	3,667	1.24%
2022/03/08	25.3	18.31	10	18.19	18.30	15.3	3,563	0.43%
2022/03/07	18.4	18.57	7	18.59	18.73	11.4	3,485	0.33%
2022/03/04	30.9	19.26	13.3	19.33	19.20	17.6	3,446	0.51%
2022/03/03	30.8	19.95	101	19.95	19.91	-70.2	3,322	-2.11%	大賣/
2022/03/02	6.1	20.11	0	0.00	20.14	6.1	3,258	0.19%
2022/03/01	24.3	20.13	0	0.00	20.10	24.3	3,227	0.75%
2022/02/25	3.5	20.13	0	0.00	20.09	3.5	3,208	0.11%
2022/02/24	34.7	20.10	7	20.05	20.01	27.7	3,202	0.86%
2022/02/23	21.9	20.43	19	20.53	20.68	2.9	3,053	0.09%
2022/02/22	30.6	20.80	3	20.82	20.66	27.6	3,004	0.92%
2022/02/21	26.3	21.33	0	0.00	21.32	26.3	2,880	0.91%
2022/02/18	2	21.90	7	21.97	21.94	-5	2,806	-0.18%
2022/02/17	5.3	21.94	2	22.00	21.90	3.3	2,819	0.12%
2022/02/16	2	21.87	6	21.91	21.89	-4	2,800	-0.14%
2022/02/15	3.7	21.55	12	21.64	21.51	-8.3	2,807	-0.29%
2022/02/14	17.3	21.75	20	21.75	21.73	-2.7	2,774	-0.10%
2022/02/11	68.2	22.10	2	22.17	22.06	66.2	2,764	2.39%
2022/02/10	68.1	22.07	5	22.13	22.12	63.1	2,706	2.33%
2022/02/09	3	21.63	0	0.00	21.84	3	2,620	0.11%
2022/02/08	10.3	21.16	1	21.10	21.15	9.3	2,589	0.36%
2022/02/07	1	21.44	5	21.65	21.55	-4	2,545	-0.16%
2022/01/26	0.1	21.51	3	21.33	21.33	-2.9	2,538	-0.12%
2022/01/25	1.6	21.63	3	21.57	21.53	-1.4	2,522	-0.05%
2022/01/24	7.2	21.87	1	21.86	21.89	6.2	2,521	0.24%
2022/01/21	107.6	22.17	24	22.22	22.11	83.6	2,502	3.34%	大買/
2022/01/20	9.1	22.05	18	21.97	22.05	-8.9	2,446	-0.36%
2022/01/19	2.1	21.51	0	0.00	21.42	2.1	2,433	0.08%
2022/01/18	8.1	21.65	4	21.80	21.62	4.1	2,426	0.17%
2022/01/17	7.1	21.67	0	0.00	21.62	7.1	2,407	0.29%
2022/01/14	8.1	21.66	2	21.66	21.68	6.1	2,401	0.25%
2022/01/13	11.3	22.20	0	0.00	22.13	11.3	2,375	0.47%
2022/01/12	3	21.99	0	0.00	21.99	3	2,362	0.13%
2022/01/11	0.2	21.32	3.5	21.33	21.42	-3.3	2,328	-0.14%
2022/01/10	1.1	21.24	1	21.30	21.30	0.1	2,308	0.00%
2022/01/07	5	20.92	4	20.93	20.99	1	2,294	0.04%
2022/01/06	14.7	20.39	2	20.40	20.41	12.7	2,229	0.57%
2022/01/05	22.7	20.71	1	20.97	20.60	21.7	2,143	1.01%
2022/01/04	2.1	21.08	28	21.06	21.19	-25.9	2,066	-1.25%
2022/01/03	13.1	21.19	5	21.18	21.22	8.1	2,076	0.39%
2021/12/30	8.2	20.76	1	20.76	20.74	7.2	2,070	0.35%
2021/12/29	11.9	20.82	0	0.00	20.78	11.9	2,050	0.58%
2021/12/28	15.1	21.03	0	0.00	21.07	15.1	2,015	0.75%
2021/12/27	4	21.27	0	0.00	21.27	4	1,997	0.20%
2021/12/24	3	21.26	0	0.00	21.22	3	1,994	0.15%
2021/12/23	11.1	21.21	0	0.00	21.26	11.1	2,006	0.55%
2021/12/22	7.1	21.26	4	21.27	21.15	3.1	2,038	0.15%
2021/12/21	6.2	20.80	7	20.82	20.85	-0.8	2,037	-0.04%
2021/12/20	11.2	21.06	10	20.98	20.98	1.2	2,024	0.06%
2021/12/17	9.2	21.24	0	0.00	21.20	9.2	1,973	0.47%
2021/12/16	34.5	21.52	0	0.00	21.49	34.5	1,914	1.80%
2021/12/15	8.3	21.97	0	0.00	21.95	8.3	1,853	0.45%
2021/12/14	12.5	22.12	5	22.01	22.02	7.5	1,850	0.41%
2021/12/13	12	22.38	14.2	22.62	22.51	-2.2	1,871	-0.12%
2021/12/10	6	22.57	14	22.57	22.53	-8	1,879	-0.43%
2021/12/09	21	22.64	2	22.60	22.67	19	1,871	1.02%
2021/12/08	16.1	22.36	5	22.39	22.30	11.1	1,886	0.59%
2021/12/07	12	21.96	2.1	21.94	22.12	9.9	1,864	0.53%
2021/12/06	16.2	21.71	10	21.69	21.63	6.2	1,836	0.34%
2021/12/03	31.1	22.35	5	22.31	22.34	26.1	1,745	1.49%
2021/12/02	6.2	22.61	0.4	22.67	22.65	5.7	1,690	0.34%
2021/12/01	5.1	22.85	0	0.00	22.83	5.1	1,672	0.31%
2021/11/30	19.4	22.81	5	22.88	22.66	14.4	1,675	0.86%
2021/11/29	5.2	23.05	3	23.06	23.00	2.2	1,633	0.13%
2021/11/26	4.7	23.38	1	23.31	23.26	3.7	1,636	0.23%
2021/11/25	22.1	23.59	0	0.00	23.70	22.1	1,623	1.36%
2021/11/24	20.1	23.51	0	0.00	23.56	20.1	1,633	1.23%
2021/11/23	11.2	23.72	0	0.00	23.70	11.2	1,625	0.69%
2021/11/22	1	24.01	0	0.00	24.01	1	1,613	0.06%
2021/11/19	15.2	24.05	1	24.06	24.07	14.2	1,634	0.87%
2021/11/18	10.3	24.65	12	24.77	24.65	-1.7	1,628	-0.10%
2021/11/17	6	25.17	0	0.00	25.17	6	1,633	0.37%
2021/11/16	10	24.99	14	25.00	25.03	-4	1,694	-0.24%
2021/11/15	11	24.70	1	24.66	24.76	10	1,689	0.59%
2021/11/12	7	24.74	1	24.67	24.67	6	1,695	0.35%
2021/11/11	5.1	24.17	1	24.18	24.18	4.1	1,710	0.24%
2021/11/10	1.1	23.65	0	0.00	23.66	1.1	1,727	0.06%
2021/11/09	2.2	23.86	0.5	23.84	23.81	1.8	1,734	0.10%
2021/11/08	14	23.83	2	23.81	23.87	12	1,724	0.70%
2021/11/05	12	24.21	0	0.00	24.23	12	1,712	0.70%
2021/11/04	5.1	24.35	5	24.29	24.37	0.1	1,721	0.01%
2021/11/03	7.1	24.05	2	23.98	24.02	5.1	1,736	0.30%
2021/11/02	2.1	24.62	0	0.00	24.19	2.1	1,733	0.12%
2021/11/01	5	24.16	3	24.15	24.13	2	1,739	0.11%
2021/10/28	1.1	24.66	6	24.74	24.69	-4.9	1,776	-0.28%
2021/10/27	4.2	24.79	0	0.00	24.67	4.2	1,793	0.23%
2021/10/26	1.1	25.48	13	25.31	25.31	-11.9	1,817	-0.65%
2021/10/25	5	25.42	0	0.00	25.51	5	1,860	0.27%
2021/10/22	4	25.54	2	25.57	25.52	2	1,940	0.10%
2021/10/21	1.1	25.51	3.2	25.54	25.32	-2.1	2,049	-0.10%
2021/10/20	4	25.32	5.2	25.40	25.44	-1.2	2,139	-0.05%
2021/10/19	0.1	24.90	6.3	24.81	24.87	-6.2	2,100	-0.29%
2021/10/18	0	0.00	0.3	24.35	24.43	-0.3	2,080	-0.02%
2021/10/14	1.1	24.56	0	0.00	24.48	1.1	2,081	0.05%
2021/10/13	46.1	24.17	0	0.00	24.23	46.1	2,091	2.20%
2021/10/12	68	24.22	0	0.00	24.24	68	2,094	3.25%
2021/10/08	12	23.87	0	0.00	23.72	12	2,069	0.58%
2021/10/07	0	0.00	5	23.11	23.16	-5	2,049	-0.24%
2021/10/06	3	22.55	4	22.63	22.55	-1	2,056	-0.05%
2021/10/05	5.4	22.43	0	0.00	22.54	5.4	2,057	0.26%
2021/10/04	6.2	23.00	0	0.00	22.84	6.2	2,072	0.30%
2021/10/01	1.4	23.05	1	23.04	23.02	0.4	2,111	0.02%
2021/09/30	11.3	23.17	0	0.00	23.14	11.3	2,129	0.53%
2021/09/29	10.4	23.14	0	0.00	23.16	10.4	2,126	0.49%
2021/09/28	3.1	23.45	1	23.65	23.65	2.1	2,116	0.10%
2021/09/27	3.2	23.19	0	0.00	23.09	3.2	2,108	0.15%
2021/09/24	6.1	23.35	0	0.00	23.38	6.1	2,076	0.29%
2021/09/23	5.1	23.54	0	0.00	23.26	5.1	2,074	0.24%
2021/09/22	13.7	23.13	4	23.00	23.17	9.7	2,068	0.47%
2021/09/17	0.1	23.40	1	23.42	23.79	-1	2,047	-0.05%
2021/09/16	3.7	23.54	6	23.46	23.42	-2.3	2,040	-0.11%
2021/09/15	6.3	23.94	0	0.00	23.89	6.3	1,992	0.32%
2021/09/14	0.2	24.52	1	24.45	24.49	-0.8	1,962	-0.04%
2021/09/13	3.2	24.61	1.1	24.49	24.35	2.1	1,951	0.11%
2021/09/10	2.1	25.03	0	0.00	25.04	2.1	1,909	0.11%
2021/09/09	7.3	24.95	0	0.00	24.86	7.3	1,906	0.38%
2021/09/08	0	0.00	3	25.59	25.55	-3	1,891	-0.16%
2021/09/07	1	25.47	0	0.00	25.48	1	1,875	0.05%
2021/09/06	2	24.87	3	25.09	25.09	-1	1,863	-0.05%
2021/09/03	4	24.92	0	0.00	24.88	4	1,858	0.22%
2021/09/02	5.1	25.15	0	0.00	25.08	5.1	1,844	0.28%
2021/09/01	33.2	24.84	88	24.82	24.85	-54.8	1,821	-3.01%
2021/08/31	1.4	23.91	0	0.00	23.92	1.4	1,787	0.08%
2021/08/30	1.4	24.06	1	24.00	24.08	0.4	1,772	0.02%
2021/08/27	3	24.27	0	0.00	24.29	3	1,766	0.17%
2021/08/26	5.4	24.44	0	0.00	24.21	5.4	1,756	0.31%
2021/08/25	6.1	24.71	0	0.00	24.50	6.1	1,746	0.35%
2021/08/24	1.1	23.70	0	0.00	23.88	1.1	1,733	0.06%
2021/08/20	8.6	22.96	4	22.70	22.77	4.6	1,712	0.27%
2021/08/19	3.5	23.67	0	0.00	23.66	3.5	1,680	0.21%
2021/08/18	4.1	23.85	0	0.00	24.04	4.1	1,682	0.24%
2021/08/17	29.3	24.42	2	24.03	23.89	27.3	1,673	1.63%
2021/08/16	31.1	24.68	0	0.00	24.67	31.1	1,641	1.90%
2021/08/13	23.1	24.93	0	0.00	24.96	23.1	1,627	1.42%
2021/08/12	3	25.47	0	0.00	25.45	3	1,620	0.19%
2021/08/11	12	25.76	0	0.00	25.62	12	1,620	0.74%
2021/08/10	1	25.16	0	0.00	25.36	1	1,611	0.06%
2021/08/09	0	24.98	3	25.06	25.09	-3	1,611	-0.18%
2021/08/06	1	25.00	1	24.99	25.06	0	1,626	0.00%
2021/08/05	1	25.29	0	0.00	25.25	1	1,629	0.06%
2021/08/04	0.1	25.00	4	25.53	25.49	-4	1,644	-0.24%
2021/08/03	9	25.15	2	25.50	25.24	7	1,685	0.42%
2021/08/02	7.1	25.29	40	25.05	25.37	-33	1,701	-1.94%
2021/07/30	47.2	24.94	5	25.55	24.82	42.2	1,696	2.49%
2021/07/29	22	25.41	2	25.17	25.64	20	1,693	1.18%
2021/07/28	21.3	23.86	21	23.98	23.70	0.3	1,658	0.02%
2021/07/27	16.6	24.98	5	25.23	24.49	11.6	1,578	0.74%
2021/07/26	19.8	26.39	14.7	26.26	26.07	5.1	1,490	0.34%
2021/07/22	2.1	27.80	2	27.75	27.73	0.1	1,393	0.00%
2021/07/21	1	27.29	0	0.00	27.29	1	1,403	0.07%
2021/07/20	2.4	27.51	7	27.39	27.39	-4.6	1,404	-0.33%
2021/07/19	7.4	27.74	2	28.10	27.77	5.4	1,417	0.38%
2021/07/16	4	28.24	1	28.18	28.39	3	1,418	0.21%
2021/07/15	1	28.46	3	28.43	28.42	-2	1,503	-0.13%
2021/07/14	4.5	28.13	1	28.16	28.14	3.5	1,508	0.23%
2021/07/13	20.1	28.03	1	28.09	28.06	19.1	1,518	1.26%
2021/07/12	4	27.65	3	27.63	27.59	1	1,500	0.07%
2021/07/09	13.8	27.14	2	27.35	27.52	11.8	1,505	0.78%
2021/07/08	14.2	27.65	0	0.00	27.60	14.2	1,473	0.96%
2021/07/07	5.1	28.11	18	28.19	28.06	-13	1,433	-0.90%
2021/07/06	1.1	28.42	0.3	28.47	28.33	0.9	1,479	0.06%
2021/07/05	18.1	28.53	31	28.64	28.44	-12.9	1,480	-0.87%
2021/07/02	6	28.97	11	28.92	28.91	-5	1,487	-0.34%
2021/07/01	0	0.00	2	29.39	29.36	-2	1,516	-0.13%
2021/06/30	1	29.60	2	29.64	29.57	-1	1,536	-0.07%
2021/06/29	3.4	29.70	7	29.71	29.45	-3.6	1,540	-0.23%
2021/06/28	2	29.60	0	0.00	29.60	2	1,557	0.13%
2021/06/25	1.3	29.46	0	0.00	29.48	1.3	1,572	0.08%
2021/06/24	0.4	29.03	0	0.00	29.10	0.4	1,625	0.03%
2021/06/23	1	28.66	10	28.68	28.92	-9	1,661	-0.54%
2021/06/21	0	0.00	1	28.67	28.60	-1	1,789	-0.06%
2021/06/18	1	28.79	0	0.00	28.82	1	1,812	0.06%
2021/06/17	6	28.60	0	0.00	28.54	6	1,816	0.33%
2021/06/16	8.2	28.59	0	0.00	28.53	8.2	1,847	0.44%
2021/06/15	2	28.80	18	28.64	28.71	-16	1,858	-0.86%
2021/06/11	1	28.88	7	28.91	28.90	-6	1,852	-0.32%
2021/06/09	2	28.93	0	0.00	28.95	2	1,924	0.10%
2021/06/08	0.1	29.00	0	0.00	28.90	0.1	1,952	0.01%
2021/06/07	1	29.11	0	0.00	29.05	1	1,990	0.05%
2021/06/04	4	29.21	4	29.20	29.23	0	2,022	0.00%
2021/06/03	1	29.60	1	29.66	29.56	0	2,077	0.00%
2021/06/02	2.2	29.75	1	29.71	29.70	1.2	2,123	0.06%
2021/06/01	2.1	29.26	4	29.35	29.50	-1.9	2,172	-0.09%
2021/05/31	2.1	29.05	37	29.05	29.06	-34.9	2,224	-1.57%
2021/05/28	1	29.16	3	29.13	29.16	-2	2,235	-0.09%
2021/05/27	109	29.08	84	29.30	29.03	25	2,283	1.09%	大買/
2021/05/26	7	29.14	29	29.18	29.15	-22	2,315	-0.95%
2021/05/25	2	28.70	3.2	28.70	28.80	-1.2	2,319	-0.05%
2021/05/24	1.1	28.49	0	0.00	28.42	1.1	2,387	0.05%
2021/05/21	2	28.75	1	28.90	28.81	1	2,417	0.04%
2021/05/19	2	28.53	5	28.55	28.58	-3	2,456	-0.12%
2021/05/18	5	28.27	1	28.40	28.40	4	2,483	0.16%
2021/05/17	1.1	27.90	4	27.64	27.97	-2.9	2,510	-0.11%
2021/05/14	13.4	27.43	1	27.50	27.52	12.4	2,529	0.49%
2021/05/13	5.2	27.82	1	27.84	27.85	4.2	2,511	0.17%
2021/05/12	0	0.00	9	28.10	28.20	-9	2,518	-0.36%
2021/05/11	20	27.93	0	0.00	27.95	20	2,516	0.79%
2021/05/10	52.7	28.78	0	0.00	28.75	52.7	2,476	2.13%
2021/05/07	27	29.16	0	0.00	29.12	27	2,440	1.11%
2021/05/06	34.4	29.28	0	0.00	29.11	34.4	2,463	1.39%
2021/05/05	5.2	29.36	0	0.00	29.30	5.2	2,462	0.21%
2021/05/04	11.1	29.48	0	0.00	29.50	11.1	2,499	0.44%
2021/05/03	22.1	29.56	6	29.56	29.52	16.1	2,524	0.64%
2021/04/29	1	30.22	0	0.00	30.23	1	2,525	0.04%
2021/04/28	1.1	30.02	0	0.00	30.10	1.1	2,548	0.04%
2021/04/27	3.1	30.02	2	30.13	30.05	1.1	2,586	0.04%
2021/04/26	0.2	30.33	31	30.35	30.30	-30.8	2,624	-1.17%
2021/04/23	1.3	30.24	1.3	30.25	30.23	-0.1	2,654	0.00%
2021/04/22	1	29.83	0	0.00	29.85	1	2,673	0.04%
2021/04/21	38.8	29.81	4.2	29.77	29.72	34.6	2,705	1.28%
2021/04/20	2.1	30.24	0	0.00	30.22	2.1	2,628	0.08%
2021/04/16	5	30.22	3	30.20	30.26	2	2,680	0.07%
2021/04/15	19.1	30.24	9	30.22	30.11	10.1	2,700	0.38%
2021/04/14	6	30.39	4	30.40	30.42	2	2,707	0.07%
2021/04/13	22.1	30.18	3	30.20	30.00	19.1	2,781	0.69%
2021/04/12	30.1	29.96	3	29.91	30.00	27.1	2,770	0.98%
2021/04/09	10	30.33	1	30.34	30.30	9	2,727	0.33%
2021/04/08	17.7	30.42	1	30.44	30.46	16.7	2,736	0.61%
2021/04/07	31.1	30.81	2	30.96	30.80	29.1	2,716	1.07%
2021/04/06	8.5	30.97	10	30.99	30.98	-1.5	2,757	-0.05%
2021/04/01	5.2	30.34	2.2	30.30	30.52	3	2,800	0.11%
2021/03/31	18	30.09	4	30.15	30.10	14	2,821	0.50%
2021/03/30	9	30.10	0	0.00	30.16	9	2,805	0.32%
2021/03/29	28.3	30.14	1	30.31	30.01	27.3	2,788	0.98%
2021/03/26	11.3	29.83	3	29.79	30.13	8.3	2,731	0.30%
2021/03/25	33.6	29.91	0	0.00	29.98	33.6	2,695	1.25%
2021/03/24	20.4	30.64	3	30.96	30.50	17.4	2,633	0.66%
2021/03/23	9.1	31.32	0.3	31.31	31.06	8.8	2,583	0.34%
2021/03/22	3	31.39	14	31.32	31.41	-11	2,568	-0.43%
2021/03/19	13.8	31.32	0	0.00	31.15	13.8	2,611	0.53%
2021/03/18	6	31.67	2	31.75	31.75	4	2,602	0.15%
2021/03/17	2	31.44	0	0.00	31.35	2	2,603	0.08%
2021/03/16	5.1	31.30	28.3	31.35	31.37	-23.2	2,617	-0.89%
2021/03/15	21	31.29	60.1	31.32	31.26	-39.1	2,607	-1.50%
2021/03/12	14.5	32.06	10.2	32.06	32.00	4.4	2,566	0.17%
2021/03/11	13.3	31.55	0	0.00	31.61	13.3	2,582	0.51%
2021/03/10	12.4	31.42	5	31.36	31.36	7.4	2,555	0.29%
2021/03/09	166.8	30.17	128	30.51	30.46	38.8	2,538	1.53%	大買/大賣/
2021/03/08	23.3	31.20	6	31.14	30.95	17.3	2,524	0.68%
2021/03/05	67.8	30.94	55	31.27	31.20	12.8	2,504	0.51%
2021/03/04	48.3	31.91	5	32.60	31.80	43.3	2,467	1.75%
2021/03/03	15.5	32.38	1	32.50	32.56	14.5	2,405	0.60%
2021/03/02	89.3	32.69	19	32.67	32.39	70.3	2,403	2.92%
2021/02/26	36.4	32.54	2.5	32.88	32.60	33.9	2,361	1.43%
2021/02/25	17	33.50	78.6	33.57	33.58	-61.6	2,302	-2.68%
2021/02/24	81.2	33.81	0	0.00	33.44	81.2	2,287	3.55%
2021/02/23	24	34.27	13	34.38	34.46	11	2,226	0.49%
2021/02/22	11	35.11	0	0.00	35.13	11	2,210	0.50%
2021/02/19	21.1	35.03	5	35.01	35.16	16.1	2,218	0.72%
2021/02/18	13	35.71	1	36.12	35.73	12	2,199	0.55%
2021/02/17	32	35.68	9	35.72	35.90	23	2,192	1.05%
2021/02/05	10.1	33.98	18	34.17	33.91	-7.9	2,200	-0.36%
2021/02/04	10	33.79	4	33.95	33.65	6	2,229	0.27%
2021/02/03	1	33.80	0	0.00	33.75	1	2,278	0.04%
2021/02/02	2	33.83	104.5	33.53	33.80	-102.5	2,288	-4.48%	大賣/鉅額交易
2021/02/01	21	32.23	24	32.43	32.70	-3	2,278	-0.13%
2021/01/29	41	32.87	36.5	32.96	32.56	4.5	2,277	0.20%
2021/01/28	24	32.70	39	32.72	32.70	-15	2,282	-0.66%
2021/01/27	60	33.60	56.5	33.78	33.80	3.5	2,283	0.15%
2021/01/26	57	34.26	22	34.77	34.01	35	2,258	1.55%
2021/01/25	2	34.00	47	33.94	34.34	-45	2,215	-2.03%
2021/01/22	9.1	33.42	137	33.34	33.42	-127.9	2,200	-5.81%	大賣/鉅額交易
2021/01/21	0.5	33.70	7	33.59	33.66	-6.5	2,179	-0.30%
2021/01/20	2	32.77	15	32.78	32.87	-13	2,162	-0.60%
2021/01/19	4.2	32.09	62	31.98	32.14	-57.8	2,134	-2.71%
2021/01/18	31	31.02	48.1	31.35	31.48	-17.1	2,084	-0.82%
2021/01/15	103	31.46	43	31.33	31.18	60	2,052	2.92%	大買/
2021/01/14	71	30.85	88	31.04	31.05	-17	2,013	-0.84%
2021/01/13	0	0.00	1	30.67	30.61	-1	1,972	-0.05%
2021/01/12	1	30.55	18	30.85	30.55	-17	1,967	-0.86%
2021/01/11	71	30.42	119.1	30.87	30.98	-48.1	1,960	-2.45%	大賣/
2021/01/08	6.2	29.83	18	30.02	30.09	-11.8	1,910	-0.62%
2021/01/07	13	29.98	4	29.95	29.95	9	1,892	0.48%
2021/01/06	11	30.14	31	30.27	30.40	-20	1,872	-1.07%
2021/01/05	0.1	29.77	4	29.84	29.80	-3.9	1,795	-0.22%
2021/01/04	27	29.62	32	29.80	29.81	-5	1,804	-0.28%
2020/12/31	12.1	29.54	23	29.64	29.45	-10.9	1,779	-0.61%
2020/12/30	33	29.11	29	29.29	29.35	4	1,751	0.23%
2020/12/29	87.2	28.81	68	28.92	28.80	19.2	1,729	1.11%
2020/12/28	187.4	28.97	10	28.94	28.99	177.4	1,650	10.75%	大買/鉅額交易
2020/12/25	24.1	29.14	31	29.20	29.21	-6.9	1,602	-0.43%
2020/12/24	4.1	29.53	0	0.00	29.49	4.1	1,583	0.26%
2020/12/23	1	29.60	3	29.52	29.64	-2	1,579	-0.13%
2020/12/22	2	29.62	0	0.00	29.60	2	1,577	0.13%
2020/12/21	2	29.69	1.2	29.74	29.72	0.8	1,578	0.05%
2020/12/18	3.1	29.77	8	29.74	29.74	-4.9	1,574	-0.31%
2020/12/16	2.2	29.30	0	0.00	29.31	2.2	1,562	0.14%
2020/12/15	17	29.27	0	0.00	29.16	17	1,557	1.09%
2020/12/14	6.1	29.67	0	0.00	29.67	6.1	1,506	0.40%
2020/12/11	27	29.79	34	30.00	29.75	-7	1,483	-0.47%
2020/12/10	20	29.59	0	0.00	29.60	20	1,461	1.37%
2020/12/09	3	29.88	1.3	29.88	29.87	1.8	1,429	0.12%
2020/12/08	9	29.70	1	29.71	29.69	8	1,426	0.56%
2020/12/07	66	29.82	0	0.00	29.77	66	1,409	4.68%
2020/12/04	5.1	30.00	0	0.00	30.04	5.1	1,395	0.37%
2020/12/03	9	29.81	1	29.94	29.95	8	1,391	0.57%
2020/12/02	29	30.02	4	30.40	29.96	25	1,377	1.82%
2020/12/01	21	30.16	1	30.25	30.28	20	1,363	1.47%
2020/11/30	1.1	30.89	24	30.97	30.71	-22.9	1,335	-1.71%
2020/11/27	2	30.78	0	0.00	30.79	2	1,321	0.15%
2020/11/25	1	30.80	16	30.89	30.62	-15	1,314	-1.14%
2020/11/24	0	0.00	3	30.67	30.63	-3	1,309	-0.23%
2020/11/23	15	30.53	14	30.52	30.54	1	1,326	0.08%
2020/11/20	4	30.16	3.2	30.15	30.15	0.8	1,355	0.06%
2020/11/19	16	29.96	6	29.90	29.91	10	1,364	0.73%
2020/11/18	8	30.07	7	30.10	30.10	1	1,368	0.07%
2020/11/17	14.2	30.26	0	0.00	30.17	14.2	1,344	1.06%
2020/11/16	8	30.29	4	30.33	30.30	4	1,351	0.30%
2020/11/13	13	29.91	1	29.98	30.00	12	1,325	0.91%
2020/11/12	46	29.55	27	29.49	29.50	19	1,288	1.48%
2020/11/11	24	30.03	1	30.03	29.96	23	1,234	1.86%
2020/11/10	5	31.24	2	31.32	31.11	3	1,168	0.26%
2020/11/09	3	31.56	0	0.00	31.65	3	1,136	0.26%
2020/11/06	3	30.93	3	30.96	30.96	0	1,145	0.00%
2020/11/05	2	30.70	12	30.57	30.83	-10	1,136	-0.88%
2020/11/04	12	29.70	4	29.80	29.83	8	1,126	0.71%
2020/11/03	0	0.00	5	30.20	30.27	-5	1,098	-0.46%
2020/11/02	2.3	29.96	3	29.82	29.86	-0.8	1,096	-0.07%
2020/10/30	1	30.09	8	30.01	30.06	-7	1,096	-0.64%
2020/10/29	1	29.70	17	29.61	29.70	-16	1,090	-1.47%
2020/10/28	2	29.65	10	29.64	29.75	-8	1,073	-0.74%
2020/10/27	22	29.20	2	29.26	29.23	20	1,059	1.89%
2020/10/26	1	29.49	10	29.60	29.48	-9	1,046	-0.86%
2020/10/22	0	0.00	33	29.55	29.55	-33	1,044	-3.16%
2020/10/21	0	0.00	23	29.56	29.53	-23	1,045	-2.20%
2020/10/20	11	29.24	0	0.00	29.26	11	1,047	1.05%
2020/10/19	0	0.00	17	29.49	29.38	-17	1,055	-1.61%
2020/10/16	11	29.04	12	29.30	29.24	-1	1,052	-0.09%
2020/10/15	2	29.24	12	29.34	29.11	-10	1,047	-0.95%
2020/10/14	20	29.19	29	29.18	29.15	-9	1,057	-0.85%
2020/10/13	10	29.02	7	29.08	29.04	3	1,062	0.28%
2020/10/12	1	28.86	12	28.81	28.96	-11	1,068	-1.03%
2020/10/08	0	0.00	7	28.26	28.28	-7	1,062	-0.66%
2020/10/07	1	28.16	5	28.12	28.16	-4	1,077	-0.37%
2020/10/06	0	0.00	2	27.88	27.85	-2	1,094	-0.18%
2020/09/30	4	27.55	7	27.66	27.53	-3	1,159	-0.26%
2020/09/28	2	27.25	0	0.00	27.36	2	1,196	0.17%
2020/09/25	1	27.18	8	27.14	27.14	-7	1,219	-0.57%
2020/09/24	24	27.25	0	0.00	27.26	24	1,249	1.92%
2020/09/23	13	27.51	0	0.00	27.64	13	1,254	1.04%
2020/09/22	13	27.55	10	27.54	27.59	3	1,255	0.24%
2020/09/21	10	27.72	0	0.00	27.62	10	1,257	0.80%
2020/09/18	8	27.99	0	0.00	28.05	8	1,265	0.63%
2020/09/17	0	0.00	6	28.08	28.01	-6	1,301	-0.46%
2020/09/15	1	28.28	5	28.30	28.32	-4	1,363	-0.29%
2020/09/14	0	0.00	3	27.94	27.93	-3	1,379	-0.22%
2020/09/11	16	27.59	0	0.00	27.71	16	1,402	1.14%
2020/09/10	15	27.84	0	0.00	27.93	15	1,408	1.07%
2020/09/09	29	27.65	0	0.00	27.65	29	1,423	2.04%
2020/09/08	4	28.24	15	28.32	28.40	-11	1,401	-0.79%
2020/09/07	6	28.48	5	28.54	28.52	1	1,404	0.07%
2020/09/04	21	28.71	0	0.00	28.70	21	1,450	1.45%
2020/09/03	0	0.00	3	29.78	29.63	-3	1,427	-0.21%
2020/09/02	0	0.00	14	29.63	29.65	-14	1,433	-0.98%
2020/09/01	5	29.04	1	29.17	29.16	4	1,441	0.28%
2020/08/31	0	0.00	18	29.58	29.55	-18	1,443	-1.25%
2020/08/28	0	0.00	29	29.41	29.33	-29	1,455	-1.99%
2020/08/27	0	0.00	14	29.18	29.28	-14	1,488	-0.94%
2020/08/26	6	28.93	30	28.85	28.90	-24	1,474	-1.63%
2020/08/25	0	0.00	1	28.47	28.30	-1	1,454	-0.07%
2020/08/24	0	0.00	8	27.98	28.03	-8	1,443	-0.55%
2020/08/21	1	27.57	3	27.57	27.55	-2	1,428	-0.14%
2020/08/20	2	27.27	14	27.27	27.28	-12	1,425	-0.84%
2020/08/19	0	0.00	1	27.62	27.62	-1	1,403	-0.07%
2020/08/18	4	27.48	0	0.00	27.42	4	1,430	0.28%
2020/08/17	2	27.31	0	0.00	27.42	2	1,456	0.14%
2020/08/14	1	27.30	0	0.00	27.37	1	1,459	0.07%
2020/08/13	0	0.00	3	27.37	27.30	-3	1,502	-0.20%
2020/08/12	27	26.93	1	26.88	26.95	26	1,541	1.69%
2020/08/11	8	27.16	0	0.00	27.21	8	1,520	0.53%
2020/08/10	9	27.33	5	27.32	27.35	4	1,520	0.26%
2020/08/07	13	27.76	1	27.57	27.64	12	1,519	0.79%
2020/08/06	22	28.02	0	0.00	28.00	22	1,516	1.45%
2020/08/05	1	28.04	9	28.00	27.98	-8	1,514	-0.53%
2020/08/04	6	27.59	12	27.59	27.62	-6	1,509	-0.40%
2020/08/03	3	27.00	0	0.00	27.11	3	1,498	0.20%
2020/07/31	8	27.21	2	27.40	27.23	6	1,497	0.40%
2020/07/29	1	27.13	0	0.00	27.09	1	1,501	0.07%
2020/07/28	0	0.00	4	26.91	26.87	-4	1,531	-0.26%
2020/07/27	17	26.78	0	0.00	26.81	17	1,529	1.11%
2020/07/24	7.5	27.12	1	27.03	26.95	6.5	1,532	0.42%
2020/07/23	12	27.38	1	27.40	27.44	11	1,524	0.72%
2020/07/22	2	27.68	8	27.81	27.83	-6	1,511	-0.40%
2020/07/21	0	0.00	5	27.54	27.48	-5	1,514	-0.33%
2020/07/20	5	26.70	0	0.00	26.85	5	1,505	0.33%
2020/07/17	3	26.84	0	0.00	26.73	3	1,490	0.20%
2020/07/16	9	27.24	5	27.43	27.02	4	1,496	0.27%
2020/07/15	14	27.43	2	27.28	27.37	12	1,487	0.81%
2020/07/14	7	27.54	1	27.38	27.43	6	1,503	0.40%
2020/07/13	6	28.03	5	28.05	28.19	1	1,498	0.07%
2020/07/10	4	28.08	9	28.34	28.17	-5	1,493	-0.33%
2020/07/09	7	27.98	16	28.02	28.12	-9	1,484	-0.61%
2020/07/08	0	0.00	8	26.99	27.10	-8	1,443	-0.55%
2020/07/07	1	26.99	13	26.94	26.94	-12	1,411	-0.85%
2020/07/06	2	26.45	22	26.43	26.45	-20	1,389	-1.44%
2020/07/03	0	0.00	14	25.82	25.86	-14	1,371	-1.02%
2020/07/02	0	0.00	10	25.19	25.31	-10	1,355	-0.74%
2020/07/01	2	25.11	0	0.00	25.10	2	1,352	0.15%
2020/06/30	2	24.99	1	25.00	25.10	1	1,355	0.07%
2020/06/29	7	24.97	8	25.09	24.94	-1	1,355	-0.07%
2020/06/24	1	25.35	46	25.54	25.60	-45	1,352	-3.33%
2020/06/23	2	24.86	19	25.08	25.20	-17	1,328	-1.28%
2020/06/22	1	24.70	2	24.81	24.82	-1	1,289	-0.08%
2020/06/19	7	24.71	30	24.73	24.81	-23	1,295	-1.77%
2020/06/18	11	24.51	32	24.58	24.58	-21	1,289	-1.63%
2020/06/17	1	24.45	7	24.49	24.45	-6	1,276	-0.47%
2020/06/16	0	0.00	16	24.28	24.32	-16	1,282	-1.25%
2020/06/15	15	23.94	16	23.93	23.94	-1	1,304	-0.08%
2020/06/12	16	23.79	10	24.01	24.02	6	1,318	0.46%
2020/06/11	3	24.54	25	24.56	24.53	-22	1,337	-1.65%
2020/06/10	10	24.37	6	24.54	24.47	4	1,318	0.30%
2020/06/09	3	24.40	9	24.42	24.41	-6	1,346	-0.45%
2020/06/08	5	24.31	0	0.00	24.25	5	1,370	0.36%
2020/06/05	14	24.19	2	24.19	24.20	12	1,394	0.86%
2020/06/04	20	24.27	27	24.23	24.25	-7	1,424	-0.49%
2020/06/03	3	23.98	6	23.96	24.10	-3	1,438	-0.21%
2020/06/02	0	0.00	13	23.60	23.58	-13	1,412	-0.92%
2020/06/01	2	23.42	10	23.40	23.47	-8	1,407	-0.57%
2020/05/28	12	22.88	0	0.00	22.89	12	1,399	0.86%
2020/05/27	17	22.90	10	23.00	22.93	7	1,406	0.50%
2020/05/26	0	0.00	1	23.00	22.98	-1	1,430	-0.07%
2020/05/25	3	22.65	0	0.00	22.68	3	1,462	0.21%
2020/05/22	13	23.06	0	0.00	22.93	13	1,474	0.88%
2020/05/21	1	23.77	0	0.00	23.77	1	1,488	0.07%
2020/05/20	0	0.00	13	23.80	23.83	-13	1,497	-0.87%
2020/05/19	0	0.00	13	23.54	23.56	-13	1,468	-0.89%
2020/05/18	2	22.90	0	0.00	23.00	2	1,442	0.14%
2020/05/15	4	22.98	2	23.04	22.96	2	1,461	0.14%
2020/05/14	7	22.91	0	0.00	22.91	7	1,475	0.47%
2020/05/12	6	23.07	0	0.00	23.09	6	1,480	0.41%
2020/05/11	3	23.18	0	0.00	23.12	3	1,484	0.20%
2020/05/08	0	0.00	2	22.86	22.88	-2	1,486	-0.13%
2020/05/07	1	22.59	0	0.00	22.61	1	1,494	0.07%
2020/05/06	0	0.00	3	22.53	22.60	-3	1,511	-0.20%
2020/05/05	23	22.42	10	22.46	22.43	13	1,548	0.84%
2020/05/04	7	22.47	0	0.00	22.43	7	1,597	0.44%
2020/04/30	0	0.00	2	23.29	23.28	-2	1,573	-0.13%
2020/04/27	0	0.00	5	23.02	23.01	-5	1,705	-0.29%
2020/04/24	3	22.80	0	0.00	22.75	3	1,716	0.17%
2020/04/22	1	22.38	2	22.66	22.71	-1	1,733	-0.06%
2020/04/21	2	22.84	5	22.80	22.70	-3	1,775	-0.17%
2020/04/20	6	23.20	0	0.00	23.27	6	1,801	0.33%
2020/04/17	1	23.33	3	23.41	23.36	-2	1,823	-0.11%
2020/04/16	1	22.77	0	0.00	22.83	1	1,805	0.06%
2020/04/15	2	22.88	0	0.00	22.81	2	1,815	0.11%
2020/04/14	3	22.66	2	22.73	22.75	1	1,807	0.06%
2020/04/13	1	22.57	0	0.00	22.57	1	1,793	0.06%
2020/04/10	1	22.60	7	22.62	22.60	-6	1,802	-0.33%
2020/04/09	6	22.57	0	0.00	22.57	6	1,825	0.33%
2020/04/08	3	22.52	0	0.00	22.50	3	1,821	0.16%
2020/04/07	0	0.00	10	22.45	22.47	-10	1,830	-0.55%
2020/04/06	0	0.00	6	22.17	22.14	-6	1,831	-0.33%
2020/04/01	0	0.00	6	22.07	21.91	-6	1,839	-0.33%
2020/03/30	10	21.46	1	21.64	21.75	9	1,846	0.49%
2020/03/27	1	22.20	15	22.35	22.15	-14	1,836	-0.76%
2020/03/26	12	21.86	10	22.00	22.00	2	1,819	0.11%
2020/03/25	5	21.83	4	21.87	21.84	1	1,812	0.06%
2020/03/23	1	20.21	3	20.19	20.19	-2	1,806	-0.11%
2020/03/20	2	20.73	0	0.00	20.85	2	1,823	0.11%
2020/03/19	8	19.98	23	20.69	19.88	-15	1,809	-0.83%
2020/03/18	12.5	21.18	2	21.18	21.12	10.5	1,811	0.58%
2020/03/17	9	20.96	13	20.87	20.90	-4	1,833	-0.22%
2020/03/16	4	21.76	3	21.77	21.61	1	1,802	0.06%
2020/03/13	16	21.66	26	21.28	21.85	-10	1,769	-0.57%
2020/03/12	12	22.61	10	23.00	22.54	2	1,735	0.12%
2020/03/11	30	23.26	3	23.25	23.18	27	1,706	1.58%
2020/03/10	33	23.04	1	23.00	23.20	32	1,662	1.92%
2020/03/09	4	23.55	0	0.00	23.35	4	1,630	0.25%
2020/03/06	4	23.98	2	24.13	23.95	2	1,596	0.13%
2020/03/05	0	0.00	7	24.23	24.30	-7	1,583	-0.44%
2020/03/04	8	23.94	0	0.00	23.90	8	1,588	0.50%
2020/03/03	6	24.07	20	24.03	24.09	-14	1,596	-0.88%
2020/03/02	8	23.51	0	0.00	23.80	8	1,598	0.50%
2020/02/27	4	24.15	2.8	24.23	24.06	1.2	1,602	0.07%
2020/02/26	13	24.31	5	24.31	24.35	8	1,597	0.50%
2020/02/25	32	24.34	0	0.00	24.37	32	1,562	2.05%
2020/02/24	9	24.72	1	24.65	24.64	8	1,564	0.51%
2020/02/21	3	25.09	8	25.13	25.13	-5	1,529	-0.33%
2020/02/20	4	25.14	1	25.11	25.17	3	1,521	0.20%
2020/02/19	8	25.19	17	25.14	25.18	-9	1,516	-0.59%
2020/02/18	14	25.10	34	25.12	25.00	-20	1,519	-1.32%
2020/02/17	3	25.10	51	25.14	25.20	-48	1,520	-3.16%
2020/02/13	14	25.26	5	25.17	25.11	9	1,519	0.59%
2020/02/12	15	24.90	32	24.89	24.93	-17	1,542	-1.10%
2020/02/11	2	24.69	7	24.69	24.64	-5	1,583	-0.32%
2020/02/10	2	24.54	1	24.54	24.55	1	1,592	0.06%
2020/02/07	4	24.64	1	24.74	24.67	3	1,611	0.19%
2020/02/06	7	24.57	2	24.62	24.74	5	1,630	0.31%
2020/02/05	22	24.60	70	24.59	24.56	-48	1,600	-3.00%
2020/02/04	4	23.95	8	23.96	23.93	-4	1,546	-0.26%
2020/02/03	2	23.43	43	22.90	23.44	-41	1,536	-2.67%
2020/01/31	13	23.68	17	23.69	23.68	-4	1,507	-0.27%
2020/01/30	24	23.53	51	23.42	23.62	-27	1,488	-1.81%
2020/01/20	0	0.00	10	25.65	25.68	-10	1,418	-0.70%
2020/01/17	2	25.48	1.2	25.61	25.53	0.8	1,401	0.06%
2020/01/16	2	25.48	35	25.49	25.46	-33	1,419	-2.32%
2020/01/15	10	25.66	6	25.72	25.48	4	1,451	0.28%
2020/01/14	19	25.88	0	0.00	25.82	19	1,411	1.35%
2020/01/13	7	25.39	8	25.53	25.52	-1	1,379	-0.07%
2020/01/10	10	25.14	8.1	25.11	25.15	1.9	1,358	0.14%
2020/01/09	1	24.85	7	24.88	24.89	-6	1,357	-0.44%
2020/01/08	3	24.68	2	24.65	24.63	1	1,366	0.07%
2020/01/07	52	24.75	6	24.73	24.77	46	1,359	3.38%
2020/01/06	1	24.71	60	24.80	24.71	-59	1,373	-4.30%
2020/01/03	0	0.00	3	24.83	24.81	-3	1,459	-0.21%
2020/01/02	0	0.00	5	24.49	24.49	-5	1,439	-0.35%
2019/12/31	18	24.40	19	24.38	24.28	-1	1,450	-0.07%
2019/12/30	1	24.59	0	0.00	24.62	1	1,450	0.07%
2019/12/27	6	24.43	1	24.42	24.59	5	1,526	0.33%
2019/12/26	1	24.40	2	24.34	24.30	-1	1,544	-0.06%
2019/12/25	4	24.41	0	0.00	24.40	4	1,544	0.26%
2019/12/24	7	24.27	1	24.26	24.26	6	1,593	0.38%
2019/12/23	2	24.16	1	24.16	24.16	1	1,615	0.06%
2019/12/20	2	24.16	2	24.16	24.14	0	1,625	0.00%
2019/12/19	16	24.07	9	24.12	24.08	7	1,634	0.43%
2019/12/18	5	24.02	4	24.04	24.05	1	1,632	0.06%
2019/12/17	4	23.82	13	23.78	23.92	-9	1,617	-0.56%
2019/12/16	0	0.00	5	23.66	23.60	-5	1,589	-0.31%
2019/12/13	3	23.44	12	23.45	23.53	-9	1,583	-0.57%
2019/12/12	0	0.00	17	23.29	23.25	-17	1,543	-1.10%
2019/12/11	0	0.00	8	23.01	23.01	-8	1,522	-0.53%
2019/12/10	0	0.00	5	22.99	22.99	-5	1,525	-0.33%
2019/12/09	1	22.95	1	22.96	23.00	0	1,531	0.00%
2019/12/06	6	22.77	19	22.94	22.95	-13	1,521	-0.85%
2019/12/05	2	22.72	0	0.00	22.70	2	1,519	0.13%
2019/12/04	1	22.68	0	0.00	22.70	1	1,526	0.07%
2019/12/03	2	22.85	1	22.84	22.84	1	1,530	0.07%
2019/12/02	1	22.95	8	22.95	22.94	-7	1,526	-0.46%
2019/11/29	4	23.15	6	23.04	22.98	-2	1,526	-0.13%
2019/11/28	0	0.00	7	23.17	23.16	-7	1,517	-0.46%
2019/11/27	0	0.00	12.1	23.15	23.10	-12.1	1,500	-0.81%
2019/11/26	0	0.00	17.4	23.07	23.06	-17.4	1,489	-1.17%
2019/11/25	0	0.00	3	22.95	22.97	-3	1,467	-0.20%
2019/11/22	6	22.71	2	22.71	22.72	4	1,451	0.28%
2019/11/21	15	22.66	2	22.90	22.65	13	1,473	0.88%
2019/11/20	3	22.96	10	22.98	22.97	-7	1,443	-0.49%
2019/11/19	0	0.00	3	22.96	22.97	-3	1,441	-0.21%
2019/11/18	3	22.78	1	22.80	22.80	2	1,429	0.14%
2019/11/15	11	22.71	2	22.75	22.72	9	1,432	0.63%
2019/11/14	11	22.75	23	22.83	22.73	-12	1,421	-0.84%
2019/11/13	9	22.88	46	22.84	22.87	-37	1,405	-2.63%
2019/11/12	25	22.89	60	22.93	22.93	-35	1,395	-2.51%
2019/11/11	24	22.98	32	22.99	22.98	-8	1,389	-0.58%
2019/11/08	19	23.33	22	23.35	23.32	-3	1,364	-0.22%
2019/11/07	17	23.06	9.6	23.05	23.07	7.4	1,325	0.56%
2019/11/06	35	23.04	8	22.97	23.00	27	1,307	2.07%
2019/11/05	42	22.64	34	22.97	23.04	8	1,289	0.62%
2019/11/04	12	22.59	0	0.00	22.60	12	1,272	0.94%
2019/11/01	3.1	22.40	10	22.44	22.45	-6.9	1,275	-0.54%
2019/10/31	11	22.39	2	22.39	22.39	9	1,280	0.70%
2019/10/30	35	22.35	10	22.35	22.34	25	1,274	1.96%
2019/10/29	6	22.45	0	0.00	22.40	6	1,261	0.48%
2019/10/28	12	22.28	26	22.29	22.29	-14	1,264	-1.11%
2019/10/25	2	22.23	0	0.00	22.22	2	1,269	0.16%
2019/10/24	30	22.12	10	22.10	22.07	20	1,270	1.57%
2019/10/23	66	22.15	0	0.00	22.09	66	1,245	5.30%
2019/10/22	2	22.38	5	22.30	22.27	-3	1,188	-0.25%
2019/10/21	28	22.30	7	22.32	22.27	21	1,179	1.78%
2019/10/18	2	22.54	21	22.50	22.51	-19	1,161	-1.64%
2019/10/17	26	22.56	22	22.57	22.54	4	1,151	0.35%
2019/10/16	15	22.40	16	22.29	22.42	-1	1,136	-0.09%
2019/10/15	4	22.12	0	0.00	22.16	4	1,101	0.36%
2019/10/14	22	22.16	23	22.25	22.18	-1	1,100	-0.09%
2019/10/09	94	21.71	2	21.67	21.67	92	1,090	8.44%
2019/10/08	8	21.97	20	22.00	21.97	-12	1,022	-1.17%
2019/10/07	28	21.95	26	21.96	21.99	2	1,014	0.20%
2019/10/04	18	22.03	1	22.11	22.04	17	993	1.71%
2019/10/03	67	21.94	0	0.00	21.87	67	968	6.92%
2019/10/02	76	22.14	0	0.00	22.11	76	872	8.71%
2019/10/01	10	22.21	3	22.23	22.25	7	832	0.84%
2019/09/27	42	22.43	3	22.26	22.26	39	818	4.77%
2019/09/26	21	22.68	6	22.71	22.76	15	759	1.97%
2019/09/25	14	22.19	0	0.00	22.13	14	734	1.91%
2019/09/24	13	22.48	0	0.00	22.43	13	720	1.80%
2019/09/23	2	22.58	1	22.60	22.60	1	704	0.14%
2019/09/20	0	0.00	2	22.65	22.65	-2	700	-0.29%
2019/09/19	0	0.00	1	22.66	22.66	-1	704	-0.14%
2019/09/17	3	22.89	3	22.68	22.65	0	709	0.00%
2019/09/16	10	22.89	1	22.96	22.89	9	711	1.27%
2019/09/11	5	22.63	0	0.00	22.75	5	674	0.74%
2019/09/06	0	0.00	3	22.70	22.65	-3	674	-0.44%
2019/09/05	1	22.62	1	22.68	22.69	0	669	0.00%
2019/09/04	3	22.29	0	0.00	22.31	3	659	0.46%
2019/09/03	3	22.31	0	0.00	22.25	3	657	0.46%
2019/09/02	0	0.00	1	22.23	22.34	-1	659	-0.15%
2019/08/30	1	22.26	5	22.26	22.24	-4	656	-0.61%
2019/08/29	1	21.88	0	0.00	21.88	1	651	0.15%
2019/08/27	1	21.95	1	21.93	21.93	0	641	0.00%
2019/08/26	23.1	21.75	0	0.00	21.76	23.1	638	3.62%
2019/08/23	1	22.38	5	22.30	22.36	-4	613	-0.65%
2019/08/22	7	22.46	6	22.43	22.30	1	607	0.16%
2019/08/21	0	0.00	2	22.44	22.50	-2	606	-0.33%
2019/08/20	2	22.72	0	0.00	22.60	2	607	0.33%
2019/08/19	2	22.25	1	22.26	22.34	1	595	0.17%
2019/08/16	6	21.86	2	21.88	21.91	4	596	0.67%
2019/08/15	8	21.67	0	0.00	21.73	8	585	1.37%
2019/08/14	1	21.88	1	21.92	21.86	0	572	0.00%
2019/08/13	26	21.61	2	21.63	21.62	24	567	4.23%
2019/08/12	1	21.83	0	0.00	21.82	1	551	0.18%
2019/08/08	3	21.89	0	0.00	21.90	3	538	0.56%
2019/08/07	17	21.69	1	21.82	21.76	16	536	2.98%
2019/08/06	44	21.61	0	0.00	21.72	44	521	8.44%
2019/08/05	23	22.26	0	0.00	22.14	23	501	4.59%
2019/08/02	12	22.66	0	0.00	22.63	12	491	2.44%
2019/08/01	2	23.08	0	0.00	23.10	2	481	0.42%
2019/07/26	0	0.00	5	23.53	23.58	-5	476	-1.05%
2019/07/24	1	23.47	0	0.00	23.50	1	472	0.21%
2019/07/23	0	0.00	2	23.14	23.14	-2	475	-0.42%
2019/07/22	5	23.17	1	23.20	23.20	4	474	0.84%
2019/07/18	1	23.10	2	23.13	23.13	-1	476	-0.21%
2019/07/17	1	23.22	0	0.00	23.22	1	476	0.21%
2019/07/16	0	0.00	10	23.15	23.20	-10	476	-2.10%
2019/07/15	8	22.93	0	0.00	23.03	8	475	1.68%
2019/07/12	38	22.98	0	0.00	23.01	38	464	8.17%
2019/07/05	1	23.53	0	0.00	23.50	1	445	0.22%
2019/07/02	0	0.00	2	23.53	23.50	-2	453	-0.44%
2019/07/01	2	23.52	0	0.00	23.52	2	469	0.43%
2019/06/28	0	0.00	1	22.96	23.04	-1	466	-0.21%
2019/06/27	1	23.01	0	0.00	23.01	1	468	0.21%
2019/06/24	0	0.00	1	22.99	23.02	-1	465	-0.21%
2019/06/21	0	0.00	2	23.00	22.99	-2	464	-0.43%
2019/06/13	3	22.10	0	0.00	22.10	3	484	0.62%
2019/06/12	4	22.37	0	0.00	22.31	4	485	0.82%
2019/05/24	1	21.87	0	0.00	21.87	1	484	0.21%
2019/05/20	1	22.67	0	0.00	22.57	1	482	0.21%
2019/05/14	1	22.97	0	0.00	22.92	1	488	0.20%
2019/05/10	1	23.47	0	0.00	23.45	1	492	0.20%
2019/05/08	0	0.00	2	23.82	23.79	-2	498	-0.40%
2019/05/07	0	0.00	3	23.98	23.98	-3	489	-0.61%
2019/05/06	1	24.23	3	24.11	24.15	-2	501	-0.40%
2019/05/03	1	24.67	0	0.00	24.65	1	500	0.20%
2019/04/29	0	0.00	3	24.48	24.61	-3	511	-0.59%
2019/04/22	5	24.80	0	0.00	24.71	5	544	0.92%
2019/04/19	1	24.73	0	0.00	24.74	1	555	0.18%
2019/04/18	1	24.70	4	24.70	24.70	-3	558	-0.54%
2019/04/15	1	25.00	0	0.00	24.85	1	567	0.18%
2019/04/11	0	0.00	6	24.59	24.70	-6	582	-1.03%
2019/04/10	1	24.72	0	0.00	24.79	1	583	0.17%
2019/04/09	1	24.74	0	0.00	24.75	1	590	0.17%
2019/03/26	2	23.40	1	23.33	23.32	1	586	0.17%
2019/03/22	3	23.84	0	0.00	23.76	3	583	0.51%
2019/03/18	1	23.96	0	0.00	23.93	1	581	0.17%
2019/03/15	3	23.75	0	0.00	23.73	3	586	0.51%
2019/03/14	0	0.00	5	23.56	23.49	-5	588	-0.85%
2019/03/12	5	23.57	0	0.00	23.66	5	676	0.74%
2019/03/08	3	23.10	0	0.00	22.97	3	676	0.44%
2019/03/06	0	0.00	2	23.93	23.91	-2	689	-0.29%
2019/02/13	0	0.00	5	22.71	22.77	-5	726	-0.69%
2019/01/30	0	0.00	5	22.17	22.17	-5	773	-0.65%
2019/01/28	5	22.36	0	0.00	22.30	5	822	0.61%
2019/01/25	5	21.89	0	0.00	22.06	5	838	0.60%
2019/01/15	0	0.00	23	21.18	21.36	-23	895	-2.57%
2019/01/14	0	0.00	1	21.18	21.18	-1	900	-0.11%
2018/12/28	12	20.35	0	0.00	19.87	12	949	1.26%
2018/12/14	0	0.00	4	21.35	21.36	-4	1,081	-0.37%
2018/12/13	12	21.60	0	0.00	21.60	12	1,096	1.09%
2018/12/12	0	0.00	1	21.32	21.39	-1	1,104	-0.09%
2018/12/05	2	22.06	0	0.00	22.02	2	1,172	0.17%
2018/11/07	5	20.96	0	0.00	21.20	5	1,998	0.25%
2018/11/05	1	21.24	0	0.00	21.00	1	2,233	0.04%
2018/11/02	5	21.00	5	21.05	21.44	0	2,022	0.00%