中航 (2612)-國泰-台中券商分點個股進出

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

中航

(2612)

可現股當沖

股價
41.30
漲跌
▼0.55
漲幅
-1.31%
成交量
337張
產業
上市航運類股
301人加入追蹤

立即追蹤
本地時間:13:30

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

中航 (2612)籌碼相關－國泰-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

國泰-台中券商分點個股進出
國泰-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
2024/12/13	5.1	41.45	0	0.00	41.30	5.1	542	0.95%
2024/12/12	0.1	41.86	8	41.85	41.85	-7.9	539	-1.46%
2024/12/11	0.1	42.22	0	0.00	41.95	0.1	536	0.02%
2024/12/10	0.1	42.50	0	0.00	42.50	0.1	532	0.02%
2024/12/05	2	42.15	0	0.00	42.10	2	523	0.39%
2024/12/04	0	42.70	0	0.00	42.50	0	520	0.00%
2024/12/03	1	43.00	0	0.00	43.10	1	523	0.19%
2024/11/28	0.1	43.05	0	0.00	43.15	0.1	520	0.02%
2024/11/26	0	44.90	0	0.00	44.90	0	511	0.00%
2024/11/25	0	0.00	1	45.00	44.90	-1	510	-0.20%
2024/11/21	1	46.40	1	45.95	45.65	0	511	0.00%
2024/11/19	1	46.50	0	47.00	46.55	1	499	0.20%
2024/11/18	0	0.00	11.1	45.71	46.70	-11.1	488	-2.27%
2024/11/15	1	46.60	1	46.65	45.65	0	470	0.00%
2024/11/14	0	0.00	2	45.60	45.25	-2	461	-0.43%
2024/11/13	0	0.00	0	46.40	45.75	0	457	0.00%
2024/11/12	2.4	45.65	0	0.00	46.30	2.4	434	0.54%
2024/11/11	11	45.40	1	45.35	45.70	10	408	2.45%
2024/10/29	2	42.75	0	0.00	42.30	2	427	0.47%
2024/10/28	0	43.40	0	0.00	43.50	0	427	0.00%
2024/10/24	0	43.50	0	0.00	43.30	0	431	0.01%
2024/10/23	0	43.56	2	43.53	43.60	-2	431	-0.46%
2024/10/21	1	43.80	0	0.00	44.25	1	441	0.23%
2024/10/18	2	43.40	0	0.00	43.85	2	455	0.44%
2024/10/16	1	44.30	0	0.00	44.20	1	461	0.22%
2024/10/15	0	44.70	0	0.00	44.75	0	459	0.00%
2024/10/07	1	47.50	3	46.93	46.90	-2	456	-0.44%
2024/10/04	1	46.75	0.1	47.05	47.50	0.9	475	0.19%
2024/10/01	0.1	48.10	0	0.00	48.70	0.1	458	0.02%
2024/09/30	17	49.00	18.4	48.84	48.55	-1.4	444	-0.31%
2024/09/27	1	46.80	6	45.00	46.40	-5	358	-1.39%
2024/09/26	1.1	43.98	0	0.00	43.95	1.1	342	0.31%
2024/09/25	0.2	43.70	0	0.00	43.95	0.2	339	0.07%
2024/09/24	10	43.53	7	43.59	43.45	3	340	0.88%
2024/09/20	0	42.40	0	0.00	42.80	0	335	0.01%
2024/09/19	0	43.05	0	0.00	42.20	0	336	0.00%
2024/09/16	0	41.55	0	0.00	41.55	0	345	0.01%
2024/09/13	0	0.00	0.2	41.35	41.55	-0.2	348	-0.04%
2024/09/10	1	40.90	0	0.00	40.90	1	358	0.28%
2024/09/04	3.1	41.42	1	41.50	41.30	2.1	443	0.46%
2024/09/02	1	42.75	0	42.65	42.65	1	491	0.20%
2024/08/29	1	42.40	0	0.00	42.60	1	526	0.19%
2024/08/28	0	0.00	1	42.45	42.45	-1	533	-0.19%
2024/08/27	0	0.00	0	42.50	42.55	0	551	0.00%
2024/08/26	1	43.70	0	0.00	42.70	1	566	0.18%
2024/08/23	0	42.00	0	0.00	42.35	0	599	0.00%
2024/08/22	0	0.00	1	42.40	42.45	-1	651	-0.15%
2024/08/20	1.2	42.50	0	0.00	42.45	1.2	670	0.18%
2024/08/19	0	0.00	0.1	42.50	42.50	-0.1	678	-0.01%
2024/08/16	0	0.00	4	42.88	42.60	-4	683	-0.59%
2024/08/15	2	42.63	0	0.00	42.75	2	685	0.29%
2024/08/12	0.1	41.75	0	0.00	42.30	0.1	742	0.02%
2024/08/09	0	42.00	0	0.00	41.75	0	774	0.00%
2024/08/07	1	41.60	0	0.00	41.90	1	983	0.10%
2024/08/06	6	40.63	4	40.66	40.50	2	1,132	0.18%
2024/08/05	4	39.84	0	0.00	39.80	4	1,194	0.34%
2024/08/02	0.1	44.30	3	44.63	44.05	-2.9	1,304	-0.22%
2024/08/01	0	44.55	0	0.00	44.75	0	1,323	0.00%
2024/07/31	1	44.10	0	0.00	44.10	1	1,326	0.08%
2024/07/29	0	0.00	2	43.65	43.10	-2	1,336	-0.15%
2024/07/26	0	0.00	0	43.40	43.70	0	1,343	0.00%
2024/07/22	0	0.00	1	43.00	43.20	-1	1,361	-0.07%
2024/07/19	0	0.00	11	43.85	43.20	-11	1,357	-0.81%
2024/07/17	0.3	44.77	0	0.00	44.40	0.3	1,345	0.02%
2024/07/16	2	44.86	0	0.00	44.65	2	1,354	0.15%
2024/07/15	0	0.00	3	44.93	44.80	-3	1,379	-0.22%
2024/07/11	10	45.30	5	45.50	45.15	5	1,376	0.36%
2024/07/10	1	44.85	2.2	44.58	44.75	-1.2	1,375	-0.09%
2024/07/08	5	46.30	0	47.15	45.60	5	1,390	0.36%
2024/07/05	0	0.00	1	47.70	47.95	-1	1,370	-0.07%
2024/07/04	0.1	48.50	0	0.00	48.55	0.1	1,369	0.01%
2024/07/03	1	49.75	0	0.00	49.50	1	1,368	0.07%
2024/07/02	0.1	48.37	2	48.60	48.65	-1.9	1,351	-0.14%
2024/06/28	0	0.00	0	47.85	47.50	0	1,330	0.00%
2024/06/21	2.1	47.60	0	0.00	47.45	2.1	1,325	0.16%
2024/06/20	0	0.00	5	47.20	47.15	-5	1,318	-0.38%
2024/06/19	5	46.71	0	0.00	46.75	5	1,319	0.38%
2024/06/18	1	46.66	3	46.92	46.70	-2	1,320	-0.15%
2024/06/17	3	46.87	4	47.20	46.90	-1	1,327	-0.08%
2024/06/14	2	47.10	1	47.25	47.15	1	1,340	0.07%
2024/06/13	4	46.65	5	46.89	46.35	-1	1,343	-0.07%
2024/06/12	3.2	46.74	0.2	46.30	46.30	3	1,346	0.22%
2024/06/11	18	50.94	9.2	49.73	48.00	8.9	1,328	0.67%
2024/06/07	5	50.80	12	50.69	50.50	-7	1,291	-0.54%
2024/06/06	2	51.30	1	51.60	50.40	1	1,283	0.08%
2024/06/05	2	49.98	3	49.85	49.55	-1	1,264	-0.08%
2024/06/04	1	48.30	0	0.00	48.55	1	1,255	0.08%
2024/06/03	1	48.90	1	49.15	49.45	0	1,268	0.00%
2024/05/31	1	50.70	0	0.00	49.10	1	1,280	0.08%
2024/05/30	0	0.00	2.1	49.51	49.40	-2.1	1,285	-0.16%
2024/05/29	0.3	50.69	0	0.00	50.30	0.3	1,290	0.02%
2024/05/28	12	51.10	16	50.90	50.50	-4	1,275	-0.31%
2024/05/27	2	48.55	19	48.17	48.50	-17	1,256	-1.35%
2024/05/24	0.1	46.85	0	46.75	47.05	0.1	1,254	0.01%
2024/05/23	2.1	47.07	0	0.00	46.40	2.1	1,270	0.17%
2024/05/22	0	47.50	1	47.75	47.60	-1	1,284	-0.08%
2024/05/21	3	47.42	0.1	47.30	47.40	3	1,307	0.23%
2024/05/20	4.1	47.45	5	47.80	47.70	-0.9	1,340	-0.07%
2024/05/17	17.1	47.98	3	47.87	47.25	14.1	1,368	1.03%
2024/05/16	4.1	48.26	4	49.00	49.30	0.1	1,346	0.00%
2024/05/15	3	47.95	8	48.32	48.60	-5	1,326	-0.38%
2024/05/14	10	50.12	6	49.98	49.35	4	1,302	0.31%
2024/05/13	44.1	51.53	49	50.71	50.10	-4.9	1,233	-0.40%
2024/05/10	22	48.35	33.1	49.05	50.00	-11.1	1,097	-1.01%
2024/05/09	2	48.80	28	49.04	48.30	-26	948	-2.74%
2024/05/08	35	47.75	34.1	48.84	47.45	0.9	883	0.10%
2024/05/07	21	46.52	21	46.77	46.50	0	755	0.00%
2024/05/03	4	46.20	4	46.38	45.55	0	733	0.00%
2024/05/02	2.1	45.79	0	0.00	45.40	2.1	727	0.29%
2024/04/30	4	45.95	3	45.70	45.75	1	729	0.14%
2024/04/29	5	46.81	3	46.55	46.45	2	728	0.27%
2024/04/26	0	0.00	2	46.30	46.15	-2	723	-0.28%
2024/04/25	0	0.00	1	45.15	45.05	-1	727	-0.14%
2024/04/24	0	0.00	0.2	45.10	45.60	-0.2	737	-0.03%
2024/04/22	0.2	46.05	1	46.80	45.90	-0.8	760	-0.10%
2024/04/19	5.2	46.36	9	46.13	45.85	-3.8	756	-0.50%
2024/04/18	1	44.65	0	0.00	44.80	1	747	0.13%
2024/04/16	0	45.70	0	0.00	44.90	0	777	0.00%
2024/04/15	3	46.42	1	46.60	45.85	2	807	0.25%
2024/04/12	2	45.50	5.5	45.96	45.70	-3.5	812	-0.43%
2024/04/11	0	0.00	4.2	45.21	45.20	-4.2	842	-0.49%
2024/04/10	0	0.00	0.2	44.80	44.55	-0.2	912	-0.02%
2024/04/09	3.2	44.74	0	0.00	44.80	3.2	933	0.34%
2024/04/03	2	43.68	2	43.65	43.60	0	971	0.00%
2024/03/29	2	44.10	0	0.00	44.10	2	1,047	0.19%
2024/03/28	1	44.50	1	44.35	44.35	0	1,087	0.00%
2024/03/27	0	44.70	0	0.00	44.50	0	1,113	0.00%
2024/03/26	8.1	44.56	0	0.00	44.15	8.1	1,159	0.70%
2024/03/25	1	45.05	0	0.00	45.05	1	1,172	0.09%
2024/03/22	1	45.10	2	45.30	45.30	-1	1,213	-0.08%
2024/03/21	2	45.40	0	0.00	45.30	2	1,292	0.15%
2024/03/20	1	46.20	1	46.85	45.65	0	1,320	0.00%
2024/03/19	5	46.83	7	46.98	46.70	-2	1,371	-0.15%
2024/03/18	0	45.40	2.4	45.72	45.25	-2.4	1,464	-0.17%
2024/03/15	3	45.30	0	0.00	45.25	3	1,486	0.20%
2024/03/14	0	46.80	0	0.00	46.25	0	1,546	0.00%
2024/03/13	1	46.55	1	46.45	46.45	0	1,634	0.00%
2024/03/12	0	0.00	1	47.40	47.45	-1	1,762	-0.06%
2024/03/11	1	47.70	0	47.90	47.80	1	2,075	0.05%
2024/03/07	1	46.90	1	46.95	46.50	0	2,914	0.00%
2024/03/06	12	47.96	0	0.00	47.45	12	3,063	0.39%
2024/03/05	8	48.97	15	48.90	48.55	-7	3,124	-0.22%
2024/03/04	0	0.00	6	48.68	48.75	-6	3,151	-0.19%
2024/03/01	8.1	48.60	1	49.25	48.35	7.1	3,287	0.22%
2024/02/29	7.3	48.69	13	48.90	48.60	-5.7	3,293	-0.17%
2024/02/27	0.3	47.12	1	46.90	46.80	-0.7	3,264	-0.02%
2024/02/26	5	48.54	1	48.15	48.10	4	3,252	0.12%
2024/02/23	6	47.89	0	0.00	47.45	6	3,233	0.19%
2024/02/22	3	47.73	4	47.70	47.70	-1	3,212	-0.03%
2024/02/21	18	47.43	2	47.20	47.20	16	3,186	0.50%
2024/02/20	2	46.35	2	46.23	46.30	0	3,155	0.00%
2024/02/16	0	44.15	0	0.00	44.05	0	3,123	0.00%
2024/02/15	0.1	44.10	0.1	44.10	44.35	0	3,126	0.00%
2024/02/05	0	43.50	0	0.00	43.50	0	3,122	0.00%
2024/02/02	1	44.35	0	0.00	44.30	1	3,121	0.03%
2024/01/31	0	44.66	0	0.00	44.35	0	3,120	0.00%
2024/01/30	0	44.90	0	0.00	44.75	0	3,119	0.00%
2024/01/25	0	44.94	0	0.00	44.70	0	3,129	0.00%
2024/01/23	0	45.10	0	0.00	45.15	0	3,144	0.00%
2024/01/22	20	45.50	20	45.27	45.30	0	3,143	0.00%
2024/01/19	2	44.80	1	44.70	44.50	1	3,141	0.03%
2024/01/18	5	44.42	6	44.56	44.80	-1	3,154	-0.03%
2024/01/17	0.1	44.80	2	44.95	44.50	-2	3,147	-0.06%
2024/01/16	2.1	45.90	1	46.00	45.60	1.1	3,142	0.03%
2024/01/12	1.1	47.43	0	0.00	47.00	1.1	3,141	0.04%
2024/01/11	5	47.57	3	47.53	47.40	2	3,154	0.06%
2024/01/10	7	48.11	5	48.02	48.00	2	3,158	0.06%
2024/01/09	10.1	49.28	14	49.25	49.50	-3.9	3,140	-0.12%
2024/01/08	1	51.60	3	51.20	51.70	-2	3,112	-0.06%
2024/01/05	16	52.39	20	51.98	52.40	-4	3,101	-0.13%
2024/01/04	35	51.90	25	52.15	52.00	10	3,066	0.33%
2024/01/03	12	51.66	13	50.42	50.40	-1	3,007	-0.03%
2024/01/02	24	52.14	23	51.00	50.90	1	3,020	0.03%
2023/12/29	4	51.00	4	50.85	50.80	0	2,995	0.00%
2023/12/28	21	52.15	21	50.90	50.90	0	2,998	0.00%
2023/12/27	16	53.01	0.3	52.10	52.30	15.7	2,988	0.53%
2023/12/26	4	53.00	4	52.75	52.80	0	2,975	0.00%
2023/12/25	2	52.50	3	52.33	52.10	-1	2,971	-0.03%
2023/12/22	10	54.84	9	54.30	54.30	1	2,976	0.03%
2023/12/21	1	55.20	0	0.00	55.30	1	2,958	0.03%
2023/12/20	3	54.80	19	54.72	54.90	-16	2,930	-0.55%
2023/12/19	16	53.96	3	54.30	54.50	13	2,949	0.44%
2023/12/18	9	55.34	6	55.78	54.90	3	3,051	0.10%
2023/12/15	8.6	55.69	4	55.43	55.00	4.6	3,101	0.15%
2023/12/14	5.1	55.79	6	56.07	55.40	-0.9	3,135	-0.03%
2023/12/13	23	57.97	13	57.98	57.50	10	3,115	0.32%
2023/12/12	1	56.60	1	56.89	56.60	0	3,102	0.00%
2023/12/11	26.1	57.31	20.1	56.61	56.90	6	3,103	0.19%
2023/12/08	20	56.75	19	57.11	57.40	1	3,035	0.03%
2023/12/07	45.2	57.50	50	57.50	57.70	-4.9	2,944	-0.16%
2023/12/06	70.1	57.59	91	58.03	60.00	-21	2,811	-0.75%
2023/12/05	247.2	60.57	235.4	61.03	56.40	11.8	2,507	0.47%	大買/大賣/
2023/12/04	25	54.97	29.1	56.09	56.80	-4	1,821	-0.22%
2023/12/01	27	50.16	46.5	50.29	51.70	-19.5	1,652	-1.18%
2023/11/30	51	47.15	27.4	47.12	47.05	23.6	1,484	1.59%
2023/11/29	8.1	44.60	8	44.32	44.95	0.1	1,409	0.00%
2023/11/28	19.3	45.69	10	44.55	43.75	9.3	1,363	0.68%
2023/11/27	3	43.00	17	42.50	42.20	-14	1,207	-1.16%
2023/11/24	0	0.00	3	40.90	40.65	-3	1,178	-0.25%
2023/11/21	0	0.00	5	40.55	40.60	-5	1,184	-0.42%
2023/11/20	0	0.00	4	40.70	40.65	-4	1,193	-0.34%
2023/11/17	0.1	40.65	0	0.00	40.75	0.1	1,208	0.01%
2023/11/16	0	0.00	7	40.34	40.40	-7	1,239	-0.56%
2023/11/15	0	0.00	1	39.80	40.10	-1	1,314	-0.08%
2023/11/14	18	39.59	3	39.80	39.40	15	1,332	1.13%
2023/11/13	3	39.25	2	39.50	39.15	1	1,333	0.07%
2023/11/10	1	39.05	4	39.34	39.30	-3	1,333	-0.23%
2023/11/08	0	0.00	12	39.81	39.65	-12	1,343	-0.89%
2023/11/07	6	39.91	3	39.77	39.75	3	1,350	0.22%
2023/11/06	10	39.88	5	40.00	40.10	5	1,361	0.37%
2023/11/03	2	40.00	0	0.00	40.00	2	1,364	0.15%
2023/11/02	5	39.15	5	39.60	39.65	0	1,363	0.00%
2023/11/01	9.2	39.19	5	39.19	39.15	4.2	1,363	0.30%
2023/10/31	13	39.40	0	39.55	39.15	13	1,365	0.95%
2023/10/30	8	40.99	6	40.77	40.70	2	1,423	0.14%
2023/10/27	2.1	41.44	0	0.00	41.25	2.1	1,493	0.14%
2023/10/26	5	41.45	2.7	41.50	41.60	2.3	1,508	0.15%
2023/10/25	2	42.30	0	0.00	42.50	2	1,576	0.13%
2023/10/24	6	42.35	8	42.34	42.50	-2	1,597	-0.13%
2023/10/23	0	42.50	0.3	42.39	42.70	-0.3	1,593	-0.02%
2023/10/20	0	42.35	3	42.55	42.75	-3	1,587	-0.19%
2023/10/19	11	43.72	7	43.54	43.70	4	1,575	0.25%
2023/10/18	1	42.10	3	43.35	42.35	-2	1,544	-0.13%
2023/10/17	1	41.95	0	0.00	41.75	1	1,529	0.07%
2023/10/16	4	42.60	1	43.20	42.30	3	1,528	0.20%
2023/10/13	1	44.20	1	43.55	43.55	0	1,523	0.00%
2023/10/12	2	43.78	1	44.20	44.20	1	1,515	0.07%
2023/10/11	0	44.25	1	45.00	44.05	-1	1,511	-0.07%
2023/10/06	0	0.00	9	44.79	45.00	-9	1,500	-0.60%
2023/10/04	3	43.32	9	43.53	43.25	-6	1,470	-0.41%
2023/10/03	2	43.30	2	44.00	43.25	0	1,459	0.00%
2023/10/02	4	43.50	0	0.00	43.35	4	1,451	0.28%
2023/09/28	14	45.23	21	45.12	45.00	-7	1,435	-0.49%
2023/09/27	13	44.62	8	44.99	44.45	5	1,414	0.35%
2023/09/26	6	44.22	5	44.62	43.80	1	1,374	0.07%
2023/09/25	10	44.04	12	44.08	44.45	-2	1,374	-0.15%
2023/09/22	4	44.91	2	44.73	44.60	2	1,358	0.15%
2023/09/21	41	45.87	28	45.75	45.85	13	1,323	0.98%
2023/09/20	54	46.91	51	45.21	45.10	3	1,182	0.25%
2023/09/19	2	44.65	5	44.87	44.70	-3	1,052	-0.29%
2023/09/18	13	44.00	11	43.75	43.60	2	991	0.20%
2023/09/15	8	44.56	11	45.01	43.80	-3	955	-0.31%
2023/09/14	5	42.25	2	42.42	42.35	3	860	0.35%
2023/09/13	0	40.30	0	0.00	40.50	0	829	0.00%
2023/09/11	1	40.30	0	0.00	40.00	1	830	0.12%
2023/09/08	11	41.26	12	40.98	40.30	-1	832	-0.12%
2023/09/07	3	40.18	1	40.65	40.00	2	816	0.25%
2023/09/06	0	40.40	0	0.00	40.35	0	811	0.00%
2023/09/05	1	40.55	0.5	40.84	40.80	0.5	801	0.06%
2023/09/01	0	40.35	0	0.00	40.35	0	807	0.00%
2023/08/28	2	40.20	10	40.31	39.60	-8	819	-0.98%
2023/08/25	1	40.75	1	40.55	40.20	0	816	0.00%
2023/08/24	2	40.77	2	40.58	40.35	0	815	0.00%
2023/08/23	5	41.91	6	41.32	41.15	-1	810	-0.12%
2023/08/22	19	41.14	13	41.60	42.00	6	803	0.75%
2023/08/21	7	43.14	4	42.86	41.30	3	771	0.39%
2023/08/18	5	41.18	5	42.23	42.65	0	690	0.00%
2023/08/17	1	38.60	17	38.76	38.80	-16	666	-2.40%
2023/08/16	2	37.80	2	38.00	37.75	0	659	0.00%
2023/08/14	20.1	38.60	6.2	38.00	37.90	13.9	658	2.10%
2023/08/11	0.1	40.20	0	0.00	39.90	0.1	644	0.02%
2023/08/10	0.1	40.60	0.1	41.50	40.85	0	641	0.00%
2023/08/09	0	40.60	0	0.00	40.60	0	634	0.01%
2023/08/08	0.1	41.35	2	41.20	41.15	-1.9	626	-0.31%
2023/08/07	0	41.14	2	40.77	41.20	-2	623	-0.32%
2023/08/04	1	41.20	1	41.40	41.50	0	621	0.00%
2023/08/02	7.1	42.82	23.1	42.95	41.55	-16	615	-2.61%
2023/08/01	15	43.47	11.4	44.09	44.30	3.6	541	0.66%
2023/07/31	14	42.03	3.1	41.64	41.20	11	468	2.34%
2023/07/28	27	42.79	22.1	42.03	41.80	4.9	447	1.10%
2023/07/27	0	0.00	2.2	40.51	40.90	-2.2	359	-0.61%
2023/07/26	1	37.40	0.3	37.62	37.20	0.7	335	0.22%
2023/07/25	0.1	37.06	0.2	37.05	37.00	-0.1	340	-0.02%
2023/07/24	1.1	37.10	1.1	37.35	37.20	0	342	0.01%
2023/07/21	0.2	38.10	1	37.96	37.90	-0.8	343	-0.25%
2023/07/20	0.1	38.36	0	0.00	38.45	0.1	347	0.02%
2023/07/19	0.1	38.18	0	0.00	38.00	0.1	352	0.02%
2023/07/18	0.1	38.60	0	38.75	38.50	0.1	353	0.02%
2023/07/17	0.3	38.82	0	0.00	38.65	0.3	351	0.09%
2023/07/14	0.1	38.93	2	38.95	38.95	-1.9	351	-0.53%
2023/07/13	2	38.58	0	0.00	38.50	2	350	0.57%
2023/07/12	0	41.05	0	0.00	40.90	0	351	0.00%
2023/07/11	0	0.00	2	41.55	41.50	-2	344	-0.58%
2023/07/10	0	0.00	0.1	41.70	41.40	-0.1	342	-0.03%
2023/07/07	2	41.50	0	0.00	41.55	2	340	0.59%
2023/07/06	0	41.83	0	0.00	41.80	0	338	0.00%
2023/07/04	0	42.20	1	41.90	41.95	-1	346	-0.29%
2023/07/03	0	0.00	2	42.00	42.15	-2	347	-0.58%
2023/06/30	0	41.10	0	0.00	41.05	0	341	0.00%
2023/06/29	0.1	40.41	0	0.00	40.45	0.1	338	0.02%
2023/06/28	0	40.50	2	40.65	40.45	-2	339	-0.59%
2023/06/27	0	41.25	0	0.00	40.85	0	341	0.00%
2023/06/26	0	41.30	0	0.00	41.30	0	347	0.00%
2023/06/21	0	40.75	0	0.00	41.15	0	349	0.00%
2023/06/20	0	41.25	0	0.00	41.50	0	367	0.00%
2023/06/16	2	42.03	0	0.00	41.75	2	377	0.53%
2023/06/12	0	40.75	0	0.00	40.85	0	405	0.00%
2023/06/07	0	0.00	3	41.25	41.25	-3	425	-0.71%
2023/06/06	1	41.00	2	40.95	40.90	-1	427	-0.23%
2023/06/02	1	39.65	1	39.90	39.95	0	450	0.00%
2023/06/01	0	39.55	0	0.00	39.60	0	476	0.00%
2023/05/29	0	0.00	1	40.00	39.70	-1	659	-0.15%
2023/05/26	0.1	39.37	0	0.00	39.25	0.1	774	0.01%
2023/05/25	1	39.80	0	0.00	39.80	1	861	0.12%
2023/05/24	0	0.00	0	40.25	40.15	0	868	0.00%
2023/05/18	0.1	40.00	2.1	40.05	40.00	-2	877	-0.23%
2023/05/17	0	0.00	0.3	40.14	40.15	-0.3	877	-0.03%
2023/05/16	1	40.00	0.1	40.05	40.05	0.9	876	0.10%
2023/05/15	0	38.80	0.1	39.65	39.40	-0.1	872	-0.01%
2023/05/12	0	39.25	0	39.50	39.30	0	872	0.00%
2023/05/11	0.3	39.53	0	0.00	39.40	0.3	876	0.03%
2023/05/10	0	0.00	6.1	39.59	39.90	-6.1	875	-0.70%
2023/05/09	1.1	39.08	0	0.00	38.80	1.1	869	0.13%
2023/05/08	1	38.95	7	38.80	39.00	-6	872	-0.68%
2023/05/05	2	39.10	0	0.00	39.05	2	883	0.23%
2023/05/04	1	39.20	0	0.00	39.40	1	885	0.11%
2023/05/03	1.1	39.50	0	0.00	39.40	1.1	892	0.12%
2023/04/28	0	0.00	6	40.60	40.65	-6	901	-0.67%
2023/04/27	0.1	40.00	0	0.00	39.85	0.1	897	0.01%
2023/04/25	2	39.38	1	39.60	39.25	1	896	0.11%
2023/04/24	0	0.00	7	39.44	39.90	-7	895	-0.78%
2023/04/21	1	40.30	0	0.00	39.10	1	899	0.11%
2023/04/20	1.5	39.66	0	0.00	39.35	1.5	904	0.16%
2023/04/19	2	39.73	0	0.00	39.65	2	921	0.22%
2023/04/18	1	40.00	0	0.00	40.00	1	929	0.11%
2023/04/17	0.1	40.85	1	40.75	40.60	-0.9	944	-0.10%
2023/04/13	0	0.00	6	40.11	40.20	-6	990	-0.61%
2023/04/10	0	40.45	4	40.03	40.00	-4	1,121	-0.36%
2023/04/07	2	40.10	2	40.45	40.35	0	1,168	0.00%
2023/04/06	1	39.75	5	40.10	39.70	-4	1,285	-0.31%
2023/03/31	0	0.00	1	39.65	39.45	-1	1,613	-0.06%
2023/03/30	0	39.45	4.2	39.36	39.40	-4.2	1,685	-0.25%
2023/03/29	0.1	39.25	1	39.15	39.20	-0.9	1,788	-0.05%
2023/03/28	4.1	39.46	0	0.00	39.30	4.1	1,818	0.22%
2023/03/27	0.1	39.82	6	39.63	39.90	-5.9	1,846	-0.32%
2023/03/24	3	39.17	0	0.00	39.15	3	1,890	0.16%
2023/03/23	5	39.42	4	39.15	39.15	1	1,894	0.05%
2023/03/22	2	40.86	10	40.85	40.65	-8	1,882	-0.42%
2023/03/21	0	0.00	2	41.40	41.35	-2	1,885	-0.11%
2023/03/20	2.4	41.30	0.1	41.40	40.95	2.4	1,885	0.12%
2023/03/16	1.1	41.80	0	0.00	41.50	1.1	1,877	0.06%
2023/03/15	3	43.93	0	0.00	42.60	3	1,863	0.16%
2023/03/13	0	0.00	1	42.60	42.80	-1	1,855	-0.05%
2023/03/10	0	0.00	0	43.00	42.60	0	1,856	0.00%
2023/03/09	0.1	43.64	0	0.00	43.55	0.1	1,845	0.01%
2023/03/08	0	0.00	2	43.80	43.50	-2	1,842	-0.11%
2023/03/07	0	44.48	5	44.45	44.40	-5	1,833	-0.27%
2023/03/06	2.1	43.87	2	44.20	44.25	0.1	1,823	0.01%
2023/03/03	10	44.10	1.1	44.20	44.20	8.9	1,806	0.49%
2023/03/02	13	44.20	13.1	44.77	44.20	0	1,771	0.00%
2023/03/01	3	42.86	4	43.16	42.10	-1	1,676	-0.06%
2023/02/24	40	43.17	38	43.28	43.00	2	1,617	0.12%
2023/02/23	9.1	41.85	11	41.94	42.05	-2	1,500	-0.13%
2023/02/22	7	39.21	12	39.20	39.05	-5	1,409	-0.35%
2023/02/20	0	38.80	1	38.60	38.70	-1	1,408	-0.07%
2023/02/17	1	38.40	9	38.46	38.25	-8	1,409	-0.57%
2023/02/16	0	0.00	2	38.50	38.35	-2	1,414	-0.14%
2023/02/15	8	38.37	0	0.00	38.25	8	1,422	0.56%
2023/02/14	1	38.70	0	0.00	38.70	1	1,426	0.07%
2023/02/13	10	38.32	9	38.40	38.30	1	1,428	0.07%
2023/02/10	7	38.86	6	38.75	38.70	1	1,439	0.07%
2023/02/09	0	0.00	1	39.40	39.30	-1	1,455	-0.07%
2023/02/08	0	0.00	0	39.30	39.10	0	1,458	0.00%
2023/02/06	4	38.83	4	39.10	39.10	0	1,463	0.00%
2023/02/03	11	40.00	2	39.70	39.35	9	1,463	0.62%
2023/02/02	0	0.00	13	39.57	39.55	-13	1,453	-0.89%
2023/02/01	5	39.05	7	39.27	39.20	-2	1,451	-0.14%
2023/01/31	0	0.00	6	39.20	39.20	-6	1,446	-0.41%
2023/01/30	2	37.80	18	38.47	38.80	-16	1,442	-1.11%
2023/01/17	0	0.00	1	38.35	38.40	-1	1,436	-0.07%
2023/01/16	4	37.65	2	37.50	37.75	2	1,440	0.14%
2023/01/13	1	38.15	1	38.05	38.05	0	1,440	0.00%
2023/01/12	5	38.10	6	38.07	38.00	-1	1,440	-0.07%
2023/01/11	5	38.15	5	38.15	38.20	0	1,438	0.00%
2023/01/10	18	38.38	3	39.07	38.15	15	1,431	1.05%
2023/01/09	16	38.01	32	38.50	38.70	-16	1,431	-1.12%
2023/01/06	18	38.38	15	38.30	38.15	3	1,422	0.21%
2023/01/05	1	39.10	1	39.40	38.55	0	1,426	0.00%
2023/01/04	5.1	39.08	2	39.23	39.10	3.1	1,414	0.22%
2023/01/03	13	40.12	13	39.77	39.80	0	1,407	0.00%
2022/12/30	15	41.38	34.3	41.23	41.55	-19.3	1,384	-1.39%
2022/12/29	31	39.64	40	40.08	39.85	-9	1,347	-0.67%
2022/12/28	10	39.84	3	39.80	39.20	7	1,323	0.53%
2022/12/27	38.1	40.70	8	40.78	40.20	30.1	1,318	2.28%
2022/12/26	20.1	42.35	21	41.97	41.10	-0.9	1,287	-0.07%
2022/12/23	77.1	44.93	82.2	44.71	45.50	-5.1	1,184	-0.43%
2022/12/22	11	42.91	12.1	44.00	44.60	-1.1	867	-0.12%
2022/12/21	25	40.17	33	40.05	40.55	-8	829	-0.97%
2022/12/20	12	38.76	5	38.32	37.75	7	758	0.92%
2022/12/19	7	37.87	1	38.60	37.30	6	767	0.78%
2022/12/16	0	0.00	5	38.12	38.90	-5	826	-0.61%
2022/12/09	0	0.00	1	36.40	36.40	-1	1,188	-0.08%
2022/12/06	0	0.00	6	36.75	36.00	-6	1,258	-0.48%
2022/12/05	0	0.00	2	37.63	37.60	-2	1,259	-0.16%
2022/12/01	0	0.00	3.2	37.82	37.45	-3.2	1,250	-0.26%
2022/11/30	3	36.97	0	0.00	36.95	3	1,245	0.24%
2022/11/29	0	0.00	5	36.81	37.00	-5	1,244	-0.40%
2022/11/25	10	36.44	5	36.62	36.40	5	1,249	0.40%
2022/11/24	4	35.76	3	35.67	35.85	1	1,240	0.08%
2022/11/23	0	0.00	2	35.00	35.00	-2	1,237	-0.16%
2022/11/18	0	0.00	2	35.10	35.10	-2	1,248	-0.16%
2022/11/17	0	0.00	1	35.80	35.70	-1	1,244	-0.08%
2022/11/16	1	36.20	1	35.75	35.45	0	1,239	0.00%
2022/11/15	3	35.51	3	35.63	35.70	0	1,233	0.00%
2022/11/11	2	35.03	0	0.00	34.85	2	1,245	0.16%
2022/11/08	0	0.00	2	33.90	34.00	-2	1,236	-0.16%
2022/11/07	0	33.85	0	0.00	33.65	0	1,229	0.00%
2022/11/04	1	31.90	2	32.13	32.00	-1	1,213	-0.08%
2022/11/03	0	0.00	0	31.35	31.50	0	1,210	0.00%
2022/11/02	0	31.60	0	32.15	31.75	0	1,210	0.00%
2022/11/01	1	31.80	0	32.30	31.60	1	1,207	0.08%
2022/10/31	0	0.00	1	32.70	32.10	-1	1,206	-0.08%
2022/10/28	0	32.50	0	0.00	32.50	0	1,206	0.00%
2022/10/27	0	0.00	4	33.15	33.30	-4	1,209	-0.33%
2022/10/25	7	33.03	8	32.83	32.95	-1	1,208	-0.08%
2022/10/24	1	33.50	1	34.25	33.25	0	1,211	0.00%
2022/10/21	0	0.00	1	33.00	32.20	-1	1,205	-0.08%
2022/10/20	2	31.80	0	0.00	32.50	2	1,206	0.17%
2022/10/19	1	33.45	1	33.70	33.20	0	1,205	0.00%
2022/10/17	1	31.80	1	31.60	32.75	0	1,243	0.00%
2022/10/14	1	33.70	1	33.50	33.50	0	1,276	0.00%
2022/10/13	0	0.00	3	32.60	31.70	-3	1,275	-0.24%
2022/10/11	0	0.00	1	34.95	34.50	-1	1,282	-0.08%
2022/10/07	1	35.84	1	35.80	35.60	0	1,274	0.00%
2022/10/06	7	36.06	11.3	35.71	36.00	-4.3	1,267	-0.34%
2022/10/05	1	35.05	1	35.25	34.80	0	1,238	0.00%
2022/10/04	1.2	34.42	1	34.70	34.50	0.2	1,237	0.02%
2022/10/03	6	33.13	7.1	33.34	33.45	-1.1	1,218	-0.09%
2022/09/30	0	0.00	17	31.32	32.70	-17	1,203	-1.41%
2022/09/29	1	31.90	1	32.16	31.90	0	1,186	0.00%
2022/09/28	22	33.12	24	31.71	31.35	-2	1,175	-0.17%
2022/09/27	14.1	34.49	14	34.26	34.05	0.1	1,145	0.01%
2022/09/26	4	35.65	4.1	35.74	35.00	0	1,119	0.00%
2022/09/23	48	38.91	21	38.86	38.35	27	1,088	2.48%
2022/09/22	113.1	39.28	100	39.24	38.50	13.1	1,003	1.31%	大買/
2022/09/21	51	38.42	50	39.06	39.30	1	750	0.13%
2022/09/20	0	38.00	0	0.00	35.75	0	665	0.00%
2022/09/19	10	37.09	8	36.42	36.05	2	670	0.30%
2022/09/16	6.1	38.87	10	38.88	39.25	-3.9	651	-0.60%
2022/09/15	7.3	38.34	5.1	38.04	38.15	2.3	598	0.38%
2022/09/14	7	35.44	9.1	35.65	36.45	-2.1	576	-0.37%
2022/09/13	2.1	35.51	1.1	35.42	35.40	1.1	573	0.19%
2022/09/12	3	35.42	3	35.78	35.65	0	591	0.00%
2022/09/08	2.1	35.06	4.1	35.11	35.00	-2.1	595	-0.35%
2022/09/07	0	0.00	0	36.65	35.15	0	604	0.00%
2022/09/06	2	36.50	2	36.45	36.45	0	606	0.00%
2022/09/05	0	36.68	2	37.05	36.85	-2	608	-0.33%
2022/09/02	3	37.60	1	37.02	37.00	2	612	0.33%
2022/09/01	1	37.75	2	38.23	38.15	-1	606	-0.16%
2022/08/31	1	38.30	1	38.70	38.70	0	606	0.00%
2022/08/30	0	0.00	0.1	38.73	38.70	-0.1	607	-0.02%
2022/08/29	3	38.25	0	40.10	38.35	3	611	0.49%
2022/08/25	1	40.30	1	40.00	39.95	0	619	0.00%
2022/08/24	1.1	40.24	0.6	41.50	39.95	0.6	630	0.09%
2022/08/22	0	44.50	0	0.00	40.10	0	651	0.00%
2022/08/19	4	40.76	0	0.00	40.50	4	667	0.60%
2022/08/18	0	0.00	2	40.95	41.45	-2	683	-0.29%
2022/08/17	0	40.80	0	0.00	40.20	0	682	0.00%
2022/08/15	1	39.80	1	40.20	40.65	0	746	0.00%
2022/08/12	0	0.00	1	40.85	40.60	-1	758	-0.13%
2022/08/11	2	40.50	0	0.00	40.15	2	766	0.26%
2022/08/10	0	0.00	2	40.13	40.20	-2	773	-0.26%
2022/08/08	2	39.00	2	39.30	39.60	0	817	0.00%
2022/08/05	1	39.50	1	39.40	39.65	0	857	0.00%
2022/08/04	2	38.45	3	38.68	38.75	-1	904	-0.11%
2022/08/03	5	39.27	2	38.90	38.90	3	917	0.33%
2022/08/02	2	39.83	1	39.90	39.85	1	947	0.11%
2022/08/01	3.1	40.47	2	40.68	40.75	1.1	977	0.11%
2022/07/29	0	0.00	3	40.98	40.80	-3	1,031	-0.29%
2022/07/28	3	40.68	0	0.00	40.60	3	1,275	0.24%
2022/07/27	0	42.85	0	0.00	41.30	0	1,364	0.00%
2022/07/26	2	41.40	2	41.20	40.95	0	1,364	0.00%
2022/07/25	4	41.43	2	41.58	41.50	2	1,377	0.15%
2022/07/22	1	42.30	10.1	42.01	42.15	-9	1,377	-0.66%
2022/07/21	25	41.60	23.1	40.99	40.85	2	1,352	0.14%
2022/07/20	5	40.56	5	40.51	40.00	0	1,315	0.00%
2022/07/19	5	40.79	4	41.09	40.35	1	1,323	0.08%
2022/07/18	0	0.00	1.1	38.78	38.90	-1.1	1,332	-0.08%
2022/07/15	0.1	37.50	1	37.40	37.55	-1	1,357	-0.07%
2022/07/14	0	0.00	1	37.80	38.00	-1	1,461	-0.07%
2022/07/13	5	37.68	0	37.60	37.30	5	1,481	0.34%
2022/07/12	0	39.95	2.1	39.84	39.60	-2.1	1,489	-0.14%
2022/07/11	0	0.00	0.4	41.93	41.95	-0.4	1,508	-0.03%
2022/07/08	1	41.70	0	41.81	41.75	1	1,511	0.06%
2022/07/07	0.1	40.25	1	39.95	40.70	-1	1,517	-0.06%
2022/07/05	2	41.55	3.1	41.29	41.80	-1.1	1,512	-0.07%
2022/07/04	0	40.25	0	40.25	40.05	0	1,510	0.00%
2022/07/01	2	41.98	1.1	41.02	40.00	0.9	1,512	0.06%
2022/06/30	1.3	41.99	1	42.50	42.00	0.3	1,504	0.02%
2022/06/29	5.1	43.49	7	43.36	43.15	-1.9	1,499	-0.13%
2022/06/28	2.3	43.24	4	43.73	44.25	-1.7	1,496	-0.11%
2022/06/27	0.8	44.24	17.2	44.21	43.85	-16.4	1,497	-1.10%
2022/06/24	2	41.80	0.2	42.50	41.60	1.9	1,487	0.12%
2022/06/23	1	41.40	4.8	41.52	41.30	-3.8	1,484	-0.26%
2022/06/22	40.2	42.96	1.5	43.22	41.25	38.7	1,479	2.62%
2022/06/21	1.1	45.74	59	45.40	45.50	-58	1,449	-4.00%
2022/06/20	3	47.07	56.1	45.06	45.05	-53.1	1,439	-3.69%
2022/06/17	10	49.15	0	49.75	49.15	10	1,422	0.70%
2022/06/16	7.1	49.81	2.2	50.64	49.35	4.9	1,419	0.34%
2022/06/15	3.1	50.67	2	51.05	50.50	1.1	1,418	0.07%
2022/06/14	4	51.23	1	51.00	51.50	3	1,431	0.21%
2022/06/13	0	51.99	0	0.00	51.30	0	1,448	0.00%
2022/06/10	0	0.00	1	52.81	53.00	-1	1,480	-0.07%
2022/06/09	0	54.00	0	0.00	53.90	0	1,531	0.00%
2022/06/08	0	0.00	0	55.30	54.90	0	1,642	0.00%
2022/06/07	0	54.70	0	0.00	55.00	0	1,787	0.00%
2022/06/06	2	56.00	4	55.88	55.40	-2	1,805	-0.11%
2022/06/02	1	54.70	2	54.95	55.00	-1	1,812	-0.06%
2022/06/01	0	0.00	4.1	54.88	54.70	-4.1	1,833	-0.22%
2022/05/31	1	54.20	7	53.97	54.10	-6	1,898	-0.32%
2022/05/27	0	0.00	6	53.55	53.60	-6	1,927	-0.31%
2022/05/26	0	0.00	3.1	53.49	53.10	-3.1	1,988	-0.15%
2022/05/25	1	51.90	0	0.00	52.40	1	2,123	0.05%
2022/05/24	7	52.93	3.1	52.59	52.40	3.9	2,153	0.18%
2022/05/23	16	52.38	18	52.18	51.90	-2	2,165	-0.09%
2022/05/20	4.2	50.94	14	50.50	50.30	-9.8	2,151	-0.46%
2022/05/17	3	50.17	2	50.80	50.20	1	2,184	0.05%
2022/05/16	5	50.46	8.1	50.20	51.10	-3.1	2,174	-0.14%
2022/05/13	25	51.32	20	51.63	51.20	5	2,146	0.23%
2022/05/12	11.1	51.05	5	51.10	49.30	6.1	2,110	0.29%
2022/05/11	4.1	50.98	5	50.70	50.60	-1	2,067	-0.05%
2022/05/10	4	51.65	22	51.93	51.40	-18	2,067	-0.87%
2022/05/09	23.2	51.49	4	51.53	51.10	19.2	2,044	0.94%
2022/05/06	16	53.11	13	53.05	53.20	3	2,025	0.15%
2022/05/05	197.1	57.28	165	56.52	54.60	32.1	1,987	1.61%	大買/大賣/
2022/05/04	2	55.65	14	57.50	57.50	-12	1,749	-0.69%
2022/05/03	0	0.00	2	51.70	52.30	-2	1,669	-0.12%
2022/04/29	0	0.00	6.1	52.24	52.20	-6.1	1,679	-0.36%
2022/04/28	4	50.75	1	50.60	50.30	3	1,676	0.18%
2022/04/27	0	50.90	0	0.00	50.90	0	1,681	0.00%
2022/04/26	0.1	51.35	0	0.00	51.30	0.1	1,680	0.01%
2022/04/25	4	52.18	4	52.95	51.90	0	1,677	0.00%
2022/04/22	5	55.00	7.2	55.09	54.80	-2.2	1,666	-0.13%
2022/04/21	3	55.10	8	54.71	54.60	-5	1,651	-0.30%
2022/04/20	25	55.27	24	54.65	54.10	1	1,630	0.06%
2022/04/19	2	53.85	2	53.75	52.90	0	1,536	0.00%
2022/04/18	3	51.57	2	52.90	51.40	1	1,517	0.07%
2022/04/15	2	53.40	10	53.46	53.30	-8	1,515	-0.53%
2022/04/13	1	51.70	1	51.80	51.60	0	1,504	0.00%
2022/04/11	1	51.30	0	0.00	50.70	1	1,505	0.07%
2022/04/08	0	0.00	1	51.20	50.80	-1	1,514	-0.07%
2022/04/07	3	49.92	1	49.75	49.75	2	1,523	0.13%
2022/04/06	0	51.00	1	50.90	51.20	-1	1,523	-0.07%
2022/04/01	0	51.00	0	0.00	51.70	0	1,537	0.00%
2022/03/31	1	51.70	0	0.00	51.30	1	1,543	0.06%
2022/03/29	3	51.40	3	51.67	51.30	0	1,562	0.00%
2022/03/28	3	50.77	3	51.00	51.20	0	1,578	0.00%
2022/03/25	2	50.60	0	0.00	50.70	2	1,618	0.12%
2022/03/22	0	53.15	0	0.00	52.40	0	1,698	0.00%
2022/03/21	1	52.80	1.8	53.00	52.90	-0.8	1,724	-0.05%
2022/03/18	0	53.96	0	0.00	53.00	0	1,747	0.00%
2022/03/17	10	52.75	5	53.40	54.10	5	1,752	0.29%
2022/03/16	6	52.57	37	53.68	52.30	-31	1,771	-1.75%
2022/03/15	31	52.85	1	55.20	52.90	30	1,799	1.67%
2022/03/14	11	55.56	13	55.55	55.60	-2	1,891	-0.11%
2022/03/11	34	57.35	20.1	56.70	56.00	13.9	1,875	0.74%
2022/03/10	10	54.65	21.3	55.88	57.20	-11.3	1,810	-0.62%
2022/03/09	3	50.47	2.1	50.70	52.00	0.9	1,706	0.05%
2022/03/08	3.3	50.78	1.3	49.60	49.50	2	1,742	0.11%
2022/03/07	4	52.12	2	52.30	51.70	2	1,736	0.12%
2022/03/04	8.2	55.72	8	55.13	54.20	0.2	1,728	0.01%
2022/03/03	8	54.15	15	54.03	54.00	-7	1,669	-0.42%
2022/03/02	10	53.77	8	53.54	53.20	2	1,671	0.12%
2022/03/01	107.2	54.16	97.3	54.05	54.00	9.9	1,660	0.60%	大買/
2022/02/25	29	55.30	38	55.32	55.30	-9	1,604	-0.56%
2022/02/24	31.3	52.06	7	53.99	51.50	24.3	1,466	1.66%
2022/02/23	8	54.55	7	54.00	53.20	1	1,454	0.07%
2022/02/22	0.1	53.30	20	53.14	52.40	-19.9	1,428	-1.39%
2022/02/21	15	54.18	12	54.05	53.50	3	1,423	0.21%
2022/02/18	4	52.78	2	53.30	53.40	2	1,421	0.14%
2022/02/17	3	52.30	3	52.90	52.00	0	1,442	0.00%
2022/02/16	0	0.00	1	52.50	52.30	-1	1,465	-0.07%
2022/02/15	0	51.80	0	0.00	51.40	0	1,491	0.00%
2022/02/10	3	52.03	3	52.37	52.40	0	1,696	0.00%
2022/02/08	0	0.00	1	51.00	51.30	-1	1,752	-0.06%
2022/02/07	1	49.50	3.1	49.93	50.50	-2.1	1,806	-0.12%
2022/01/26	1.3	48.10	2.1	48.39	48.20	-0.9	1,915	-0.05%
2022/01/25	22.2	47.82	1	48.30	47.80	21.2	1,949	1.09%
2022/01/24	1	49.35	3.2	48.83	49.30	-2.2	1,974	-0.11%
2022/01/21	5	49.42	8	49.49	49.20	-3	2,013	-0.15%
2022/01/20	7	50.67	1	50.60	50.50	6	2,036	0.29%
2022/01/19	5	51.30	0	0.00	50.60	5	2,072	0.24%
2022/01/18	9	52.21	3.1	52.56	52.20	5.9	2,119	0.28%
2022/01/17	1	52.00	0.3	52.54	52.70	0.7	2,192	0.03%
2022/01/14	7.3	52.02	4	52.23	52.20	3.3	2,255	0.14%
2022/01/13	3	53.10	2	53.35	53.00	1	2,271	0.04%
2022/01/12	4	53.38	0.7	54.37	53.00	3.3	2,305	0.15%
2022/01/11	8.7	54.44	7.5	54.73	54.30	1.2	2,344	0.05%
2022/01/10	12	55.25	2.9	54.95	54.90	9.1	2,444	0.37%
2022/01/07	1.2	54.87	11.1	55.11	55.20	-9.9	2,521	-0.39%
2022/01/06	3.1	56.31	1.8	57.15	56.10	1.3	2,705	0.05%
2022/01/05	5	57.22	1	56.92	56.80	4	2,827	0.14%
2022/01/04	6	57.23	7	57.40	57.60	-1	2,944	-0.03%
2022/01/03	3.1	57.25	5	58.60	57.20	-2	3,376	-0.06%
2021/12/30	1.1	59.93	1	58.10	58.40	0.1	3,554	0.00%
2021/12/29	3	59.50	3.2	59.31	59.10	-0.2	3,636	-0.01%
2021/12/28	0.1	58.50	0.1	59.50	58.90	-0.1	3,774	0.00%
2021/12/27	0.1	59.30	0	0.00	59.10	0.1	4,150	0.00%
2021/12/24	0.1	60.37	3	60.57	59.90	-2.9	4,457	-0.07%
2021/12/23	28	61.01	7	60.81	60.70	21	4,690	0.45%
2021/12/22	13	61.16	12	61.31	61.20	1	4,808	0.02%
2021/12/21	12.3	60.83	7.2	61.29	61.70	5.2	4,829	0.11%
2021/12/20	8	60.24	7	59.83	59.50	1	4,837	0.02%
2021/12/17	10.2	60.69	15.3	60.92	60.10	-5.1	4,892	-0.10%
2021/12/16	12.1	59.42	1	59.90	59.00	11.1	4,894	0.23%
2021/12/15	3.4	57.72	10.3	59.20	60.00	-6.9	4,909	-0.14%
2021/12/14	10.3	58.83	7.2	59.32	57.90	3.1	4,932	0.06%
2021/12/13	4.4	59.79	4.3	60.27	60.20	0.1	4,948	0.00%
2021/12/10	6.5	59.79	66.3	59.42	60.80	-59.8	5,019	-1.19%
2021/12/09	70.4	61.11	12.9	60.40	61.00	57.5	5,153	1.12%
2021/12/08	22.1	62.07	16	62.22	60.90	6.1	5,290	0.12%
2021/12/07	1	59.60	7	59.13	59.40	-6	5,268	-0.11%
2021/12/06	13	59.16	18	59.23	59.00	-5	5,306	-0.09%
2021/12/03	14.2	58.61	22	58.66	57.10	-7.8	5,420	-0.14%
2021/12/02	17	58.88	13	58.84	58.50	4	5,684	0.07%
2021/12/01	2	56.95	0	0.00	57.00	2	5,769	0.03%
2021/11/30	1	56.90	5	56.34	56.70	-4	5,975	-0.07%
2021/11/29	7	55.17	7	55.87	55.00	0	6,192	0.00%
2021/11/26	6	55.13	0	0.00	54.80	6	6,429	0.09%
2021/11/25	9	57.77	15	57.51	57.30	-6	6,750	-0.09%
2021/11/24	0	0.00	3	57.53	57.40	-3	7,202	-0.04%
2021/11/23	0	56.61	0	0.00	56.40	0	7,582	0.00%
2021/11/22	1	56.70	0	0.00	56.80	1	8,122	0.01%
2021/11/19	2	55.70	0	0.00	55.10	2	9,213	0.02%
2021/11/18	2	55.60	2	55.80	55.80	0	10,036	0.00%
2021/11/17	5.2	55.83	4	55.90	55.60	1.2	10,364	0.01%
2021/11/16	1	57.20	7	57.60	57.60	-6	11,545	-0.05%
2021/11/15	13	56.22	11	56.24	55.90	2	12,147	0.02%
2021/11/12	15	57.64	11	57.48	57.30	4	12,571	0.03%
2021/11/11	10	58.27	7	59.23	57.50	3	12,753	0.02%
2021/11/10	73	59.71	64	59.05	58.90	9	12,861	0.07%
2021/11/09	8.1	60.63	18.2	60.48	61.00	-10.1	13,124	-0.08%
2021/11/08	18	59.27	10	59.35	59.50	8	13,076	0.06%
2021/11/05	9	57.53	6	57.72	58.10	3	13,082	0.02%
2021/11/04	24	58.43	24	58.93	57.80	0	13,157	0.00%
2021/11/03	26	59.77	24	59.03	58.60	2	13,463	0.01%
2021/11/02	9	56.68	11	57.15	56.40	-2	13,600	-0.01%
2021/11/01	6.1	56.56	4	56.15	55.90	2.1	13,586	0.02%
2021/10/29	4	55.80	7	55.93	56.20	-3	13,577	-0.02%
2021/10/28	3	55.77	3	55.57	55.50	0	13,558	0.00%
2021/10/27	11	56.00	10	55.96	55.90	1	13,613	0.01%
2021/10/26	4	57.23	9	56.69	57.80	-5	13,719	-0.04%
2021/10/25	6	57.08	26	57.28	57.30	-20	13,897	-0.14%
2021/10/22	9	57.60	75	57.35	56.50	-66	14,132	-0.47%
2021/10/21	5	60.76	6	60.92	60.20	-1	14,529	-0.01%
2021/10/20	33.1	61.41	19	60.32	60.20	14.1	14,577	0.10%
2021/10/19	24.1	60.83	25	61.07	60.80	-0.9	14,663	-0.01%
2021/10/18	16	60.63	15	59.97	60.70	1	14,811	0.01%
2021/10/15	14	63.18	16	63.37	64.50	-2	14,843	-0.01%
2021/10/14	100	64.17	115	63.21	63.00	-15	14,886	-0.10%	大賣/
2021/10/13	80	67.67	80.2	67.25	65.00	-0.2	14,908	0.00%
2021/10/12	40.2	68.26	73	68.27	67.40	-32.8	15,339	-0.21%
2021/10/08	258	73.54	143	73.23	73.40	115	15,744	0.73%	大買/大賣/鉅額交易
2021/10/07	17	71.59	111.2	71.99	73.50	-94.2	15,640	-0.60%	大賣/
2021/10/06	46	68.67	14	67.43	66.90	32	15,509	0.21%
2021/10/05	57.4	66.97	59	67.38	69.50	-1.6	15,452	-0.01%
2021/10/04	123.2	68.16	153	68.05	68.50	-29.8	15,332	-0.19%	大買/大賣/
2021/10/01	156.1	71.25	96	72.52	67.50	60.1	14,982	0.40%	大買/
2021/09/30	24	71.18	49.1	72.78	75.00	-25.1	14,709	-0.17%
2021/09/29	19	67.95	16	68.26	68.20	3	14,499	0.02%
2021/09/28	4	66.68	7	66.82	66.30	-3	14,436	-0.02%
2021/09/27	16	69.50	6	68.92	68.60	10	14,456	0.07%
2021/09/24	8	69.83	5	70.00	69.80	3	14,543	0.02%
2021/09/23	6	68.38	6	67.87	67.90	0	14,643	0.00%
2021/09/22	2	67.15	2	66.95	66.90	0	15,230	0.00%
2021/09/17	34	69.40	23	69.20	69.20	11	15,480	0.07%
2021/09/16	1	70.60	4	70.43	69.40	-3	15,511	-0.02%
2021/09/15	9	70.22	55	69.92	71.30	-46	15,761	-0.29%
2021/09/14	60	71.41	45	72.84	71.20	15	16,130	0.09%
2021/09/13	55	70.62	67	71.30	70.60	-12	16,486	-0.07%
2021/09/10	84	68.44	58	68.34	69.00	26	16,356	0.16%
2021/09/09	59	67.59	35	67.62	67.60	24	16,450	0.15%
2021/09/08	90	67.69	87.8	68.14	69.00	2.2	16,516	0.01%
2021/09/07	152.1	71.03	134.2	70.82	68.30	17.9	16,502	0.11%	大買/大賣/
2021/09/06	19.2	69.77	127	68.88	68.00	-107.8	16,341	-0.66%	大賣/鉅額交易
2021/09/03	88.1	71.07	36	70.78	70.40	52.1	16,290	0.32%
2021/09/02	98.9	72.60	218.8	72.41	73.90	-119.9	16,108	-0.74%	大賣/鉅額交易
2021/09/01	79.1	73.87	145.2	73.73	72.70	-66.1	15,923	-0.42%	大賣/
2021/08/31	151.4	77.63	77	76.93	76.50	74.4	15,808	0.47%	大買/
2021/08/30	148.1	82.07	247.1	82.40	79.50	-99	15,517	-0.64%	大買/大賣/
2021/08/27	287	81.98	89	81.26	78.70	198	15,101	1.31%	大買/鉅額交易
2021/08/26	329.3	86.35	329.2	86.28	86.50	0.2	14,782	0.00%	大買/大賣/
2021/08/25	296.6	84.43	255.2	84.66	83.90	41.5	14,431	0.29%	大買/大賣/
2021/08/24	376	85.73	282	86.95	89.20	94	13,367	0.70%	大買/大賣/
2021/08/23	46	79.59	166.1	80.44	81.10	-120.1	12,622	-0.95%	大賣/鉅額交易
2021/08/20	467.7	73.81	404.1	73.90	73.80	63.6	12,393	0.51%	大買/大賣/
2021/08/19	135.5	73.28	115	73.57	74.30	20.5	11,414	0.18%	大買/大賣/
2021/08/18	61.1	65.03	119.6	65.56	67.60	-58.5	10,866	-0.54%	大賣/
2021/08/17	118	62.52	109	62.58	61.50	9	10,620	0.08%	大買/大賣/
2021/08/16	53.1	61.61	45	61.30	60.50	8.1	10,638	0.08%
2021/08/13	127	65.09	146.3	64.41	63.40	-19.3	10,576	-0.18%	大買/大賣/
2021/08/12	4	60.68	4.4	60.64	61.40	-0.4	10,286	0.00%
2021/08/11	7	60.00	3.1	60.15	60.10	3.9	10,350	0.04%
2021/08/10	22.1	62.89	22	63.20	61.00	0.1	10,346	0.00%
2021/08/09	123.4	63.72	86	63.62	62.90	37.4	10,306	0.36%	大買/
2021/08/06	17	62.16	37	62.74	63.80	-20	10,027	-0.20%
2021/08/05	7	59.16	4	59.13	58.00	3	9,860	0.03%
2021/08/04	8	60.01	7	60.53	59.80	1	9,882	0.01%
2021/08/03	5	60.06	4	60.45	59.50	1	9,956	0.01%
2021/08/02	44	60.37	40	60.33	60.60	4	10,072	0.04%
2021/07/30	23	61.25	31	63.35	59.00	-8	10,069	-0.08%
2021/07/29	54.3	63.77	57	64.24	64.80	-2.7	10,005	-0.03%
2021/07/28	84	65.30	60	64.13	61.80	24	9,875	0.24%
2021/07/27	108.1	65.90	135.5	66.25	64.60	-27.4	9,737	-0.28%	大買/大賣/
2021/07/26	8.1	61.19	21.1	61.97	62.50	-13	9,589	-0.14%
2021/07/23	92	62.61	62	62.64	61.70	30	9,637	0.31%
2021/07/22	63	61.70	78	60.87	61.60	-15	9,688	-0.15%
2021/07/21	71	63.66	96.1	62.52	60.50	-25	9,818	-0.25%
2021/07/20	40.1	63.97	67.1	64.10	63.50	-27	9,831	-0.27%
2021/07/19	100.2	69.89	82	69.10	67.20	18.2	9,867	0.18%
2021/07/16	219.6	75.19	154.6	74.56	71.20	65.1	9,913	0.66%	大買/大賣/
2021/07/15	224.6	74.67	178.1	74.31	76.80	46.5	9,603	0.48%	大買/大賣/
2021/07/14	110	65.54	152.1	65.85	69.90	-42.1	9,367	-0.45%	大買/大賣/
2021/07/13	9.1	68.32	21.7	65.03	63.60	-12.6	9,132	-0.14%
2021/07/12	4	71.82	3	72.70	70.60	1	9,180	0.01%
2021/07/09	6	73.32	0.2	73.64	71.80	5.9	9,158	0.06%
2021/07/08	17.1	76.52	5	73.50	75.70	12.1	9,186	0.13%
2021/07/07	11.3	77.04	1	77.00	74.50	10.3	9,206	0.11%
2021/07/06	3.1	79.49	6	78.93	78.00	-2.9	9,207	-0.03%
2021/07/05	20.5	79.75	71	78.69	79.50	-50.6	9,199	-0.55%
2021/07/02	27.2	84.59	6	84.35	84.00	21.2	9,161	0.23%
2021/07/01	70.3	89.30	33.1	90.12	88.00	37.3	9,120	0.41%
2021/06/30	16.2	83.34	51.4	83.91	86.80	-35.2	9,014	-0.39%
2021/06/29	196	84.76	136.1	83.90	82.40	59.9	8,883	0.67%	大買/大賣/
2021/06/28	98.1	77.25	89.1	78.74	80.40	9.1	8,271	0.11%
2021/06/25	2	73.10	23.2	73.10	73.10	-21.2	7,982	-0.26%
2021/06/24	53	63.91	93.7	62.56	66.50	-40.7	7,919	-0.51%
2021/06/23	106.7	62.22	80.1	61.77	60.50	26.6	7,630	0.35%	大買/
2021/06/22	55	64.62	28.2	65.16	65.60	26.8	7,189	0.37%
2021/06/21	11	59.70	2.2	59.70	59.70	8.8	6,685	0.13%
2021/06/18	16	52.62	49.7	53.86	54.30	-33.7	6,679	-0.50%
2021/06/17	22	49.12	29	48.92	49.45	-7	6,593	-0.11%
2021/06/16	78	48.79	82.1	49.48	47.40	-4.1	6,545	-0.06%
2021/06/15	72.3	48.41	55.5	48.59	49.00	16.8	6,430	0.26%
2021/06/11	6	46.84	17.3	46.76	46.45	-11.3	6,287	-0.18%
2021/06/09	7	45.72	3.1	45.20	44.85	3.9	6,220	0.06%
2021/06/08	5	46.15	9.2	46.37	46.60	-4.2	6,177	-0.07%
2021/06/07	2.2	43.61	3.6	43.70	44.00	-1.4	6,048	-0.02%
2021/06/04	4.1	46.64	1	45.80	45.60	3.1	5,996	0.05%
2021/06/03	22.1	47.30	14	47.45	47.50	8.1	5,961	0.14%
2021/06/02	34.1	47.90	20.2	48.26	46.95	13.9	5,904	0.23%
2021/06/01	5.1	44.46	20.4	44.97	45.80	-15.3	5,713	-0.27%
2021/05/31	16	44.93	31.1	45.29	44.85	-15.1	5,664	-0.27%
2021/05/28	40.2	45.55	38.1	45.38	45.30	2.1	5,579	0.04%
2021/05/27	13.1	45.29	10.2	45.26	45.00	3	5,467	0.05%
2021/05/26	14	44.33	17.1	44.80	44.30	-3.1	5,229	-0.06%
2021/05/25	28.3	47.47	29	45.25	44.25	-0.8	5,143	-0.01%
2021/05/24	28.7	44.61	26.3	45.17	45.95	2.4	4,954	0.05%
2021/05/21	10	40.88	18	40.97	41.80	-8	4,738	-0.17%
2021/05/20	9.2	40.50	5	40.02	38.55	4.2	4,683	0.09%
2021/05/19	22.1	40.49	18.1	40.60	40.40	4	4,711	0.08%
2021/05/18	3	37.83	2.4	38.67	38.90	0.6	4,663	0.01%
2021/05/17	3	38.40	13.1	35.18	35.40	-10.1	4,616	-0.22%
2021/05/14	46.1	39.15	12	39.49	38.70	34.1	4,558	0.75%
2021/05/13	12	39.16	13.1	38.58	39.05	-1.1	4,465	-0.03%
2021/05/12	2.2	42.65	3	41.45	40.50	-0.9	4,372	-0.02%
2021/05/11	15.3	47.51	6	46.33	45.00	9.3	4,330	0.21%
2021/05/10	21.2	49.85	31.2	49.74	49.40	-10	4,238	-0.24%
2021/05/07	9.2	48.71	27.5	47.14	48.25	-18.3	4,100	-0.45%
2021/05/06	8	49.09	7	47.90	47.85	1	4,019	0.02%
2021/05/05	9.3	48.85	24	50.26	48.90	-14.7	3,934	-0.37%
2021/05/04	45.3	52.49	31.5	51.83	48.35	13.8	3,844	0.36%
2021/05/03	37.3	56.14	51	55.93	53.70	-13.7	3,679	-0.37%
2021/04/29	15.6	53.82	7.3	53.83	53.90	8.3	3,374	0.25%
2021/04/28	62.2	55.31	48.1	55.09	55.00	14.1	3,266	0.43%
2021/04/27	76.7	54.58	62.3	55.01	54.40	14.4	3,108	0.46%
2021/04/26	5	51.13	23.7	51.64	52.20	-18.7	2,799	-0.67%
2021/04/23	19.9	49.80	26	48.91	47.50	-6.1	2,672	-0.23%
2021/04/22	15	52.57	40.4	53.66	50.50	-25.4	2,559	-0.99%
2021/04/21	132.2	50.39	148.8	50.60	51.50	-16.6	2,360	-0.70%	大買/大賣/
2021/04/20	121.3	48.63	155.2	47.13	47.05	-33.9	2,147	-1.58%	大買/大賣/
2021/04/19	10	45.68	10	45.66	46.40	0	1,967	0.00%
2021/04/16	0.2	39.50	1	40.00	42.20	-0.8	1,912	-0.04%
2021/04/14	0	0.00	13	39.51	38.80	-13	1,877	-0.69%
2021/04/13	10	38.63	2.5	38.89	38.55	7.5	1,864	0.40%
2021/04/12	6	38.43	5	37.95	38.15	1	1,839	0.05%
2021/04/09	6	36.93	2	36.65	37.00	4	1,861	0.21%
2021/04/08	14	37.67	15	37.76	37.70	-1	1,874	-0.05%
2021/04/07	17	37.27	10	37.60	37.35	7	1,911	0.37%
2021/04/06	10	37.20	11	36.99	37.20	-1	2,092	-0.05%
2021/04/01	0	0.00	1	37.05	36.50	-1	2,305	-0.04%
2021/03/31	4	36.13	3	36.35	36.10	1	2,381	0.04%
2021/03/29	2	35.65	3	35.87	35.55	-1	2,517	-0.04%
2021/03/25	0	0.00	10	34.45	34.45	-10	2,928	-0.34%
2021/03/24	4	34.80	1	34.85	35.35	3	3,000	0.10%
2021/03/23	1	35.45	11	35.20	35.15	-10	2,982	-0.34%
2021/03/22	16	36.73	14	36.96	37.00	2	2,931	0.07%
2021/03/19	13	35.88	14	35.79	35.05	-1	2,828	-0.04%
2021/03/18	0	0.00	10	35.21	35.25	-10	2,746	-0.36%
2021/03/16	12	34.67	1	34.15	34.15	11	2,734	0.40%
2021/03/15	20	34.90	15	34.50	34.50	5	2,767	0.18%
2021/03/12	0	33.80	0	33.70	33.90	0	2,754	0.00%
2021/03/10	2	34.10	1	33.65	33.95	1	2,739	0.04%
2021/03/09	0	0.00	9	34.20	34.20	-9	2,736	-0.33%
2021/03/08	26	34.03	10	33.40	33.50	16	2,724	0.59%
2021/03/05	10	33.45	10	32.85	32.85	0	2,699	0.00%
2021/03/04	0	0.00	20	33.70	33.70	-20	2,693	-0.74%
2021/02/25	0	0.00	0.6	33.59	33.70	-0.6	2,723	-0.02%
2021/02/24	20	33.60	3	33.60	33.45	17	2,721	0.62%
2021/02/23	3	33.90	40	34.30	34.30	-37	2,704	-1.37%
2021/02/22	20	34.35	1	34.50	34.30	19	2,692	0.71%
2021/02/19	45	34.35	2	34.18	34.50	43	2,669	1.61%
2021/02/18	7	33.37	0	0.00	33.10	7	2,582	0.27%
2021/02/05	0	0.00	0	29.65	29.65	0	2,521	0.00%
2021/02/02	0	0.00	0.3	30.55	30.65	-0.3	2,516	-0.01%
2021/01/29	0	0.00	2	30.65	29.70	-2	2,496	-0.08%
2021/01/27	0	0.00	0	30.45	30.65	0	2,473	0.00%
2021/01/25	1	31.50	0	0.00	31.55	1	2,450	0.04%
2021/01/22	0	0.00	1	31.35	31.50	-1	2,441	-0.04%
2021/01/21	0	30.55	0	0.00	30.55	0	2,429	0.00%
2021/01/19	0	0.00	2	32.10	31.75	-2	2,387	-0.08%
2021/01/18	4	31.48	5	31.44	32.25	-1	2,369	-0.04%
2021/01/15	4	33.54	4	33.68	32.80	0	2,342	0.00%
2021/01/14	0	0.00	1	36.25	35.65	-1	2,287	-0.04%
2021/01/13	3	34.85	3	34.80	35.15	0	2,220	0.00%
2021/01/12	2	34.53	1.1	34.53	34.20	0.9	2,177	0.04%
2021/01/11	1	35.30	1	35.85	35.85	0	2,061	0.00%
2021/01/08	0	32.48	0	0.00	32.60	0	2,018	0.00%
2021/01/07	1	32.01	3	32.02	32.15	-2	1,996	-0.10%
2021/01/06	0	33.70	0	0.00	33.90	0	1,931	0.00%
2021/01/05	0	0.00	1	35.25	35.45	-1	1,891	-0.05%
2021/01/04	2	35.80	5	36.34	36.10	-3	1,860	-0.16%
2020/12/31	1	35.30	6.1	35.37	35.30	-5.1	1,798	-0.28%
2020/12/30	8	34.79	1	35.65	34.70	7	1,762	0.40%
2020/12/29	19	37.31	26	37.65	35.45	-7	1,709	-0.41%
2020/12/28	52	37.75	48	37.92	36.80	4	1,529	0.26%
2020/12/25	70	36.37	61	35.98	35.80	9	1,279	0.70%
2020/12/24	2.4	35.53	5	35.28	35.80	-2.6	1,168	-0.22%
2020/12/23	5	34.05	3	35.18	36.00	2	1,097	0.18%
2020/12/22	80	36.40	65.1	36.42	33.20	14.9	1,008	1.48%
2020/12/21	11	34.24	13.1	35.13	35.30	-2.1	720	-0.28%
2020/12/18	1	32.10	3.1	31.10	32.10	-2.1	572	-0.37%
2020/12/17	0.1	29.50	0	0.00	29.20	0.1	484	0.02%
2020/12/15	1	29.50	0	0.00	29.20	1	475	0.21%
2020/12/14	0	0.00	1	29.90	29.95	-1	460	-0.22%
2020/12/10	1	28.90	0	0.00	28.75	1	433	0.23%
2020/12/09	0.2	30.60	0	0.00	30.30	0.2	411	0.05%
2020/12/08	0	0.00	2.8	29.86	30.65	-2.8	361	-0.77%
2020/12/07	0	0.00	0	27.85	27.90	0	331	-0.01%
2020/12/02	0.1	28.05	0	0.00	28.05	0.1	329	0.03%
2020/12/01	1	28.00	0	0.00	28.05	1	328	0.30%
2020/11/27	1.1	28.21	1	28.20	28.40	0.1	313	0.03%
2020/11/26	0	0.00	6	28.35	28.55	-6	304	-1.97%
2020/11/25	0.1	26.90	0	0.00	27.10	0.1	276	0.02%
2020/11/19	8	26.91	0	0.00	27.00	8	259	3.08%
2020/11/16	0	25.95	0	0.00	26.20	0	244	0.01%
2020/11/12	0	25.60	0	0.00	25.40	0	236	0.01%
2020/11/10	1.1	25.55	1	25.75	25.25	0.1	248	0.04%
2020/11/09	0.1	25.14	0	0.00	25.05	0.1	248	0.04%
2020/11/06	0.2	25.14	0	0.00	24.90	0.2	249	0.10%
2020/11/04	0	25.00	0	0.00	25.00	0	251	0.02%
2020/11/02	0	24.55	0	0.00	24.65	0	254	0.01%
2020/10/29	0.1	25.00	0	24.70	24.80	0.1	254	0.02%
2020/10/28	0.1	25.30	1	25.15	25.10	-1	253	-0.37%
2020/10/27	0	25.60	0	0.00	25.45	0	251	0.00%
2020/10/26	1.2	25.88	0	0.00	25.70	1.2	251	0.47%
2020/10/23	0.2	25.35	0	0.00	25.35	0.2	246	0.07%
2020/10/22	0	25.30	0	0.00	25.00	0	248	0.01%
2020/10/21	0.2	25.15	0	0.00	25.15	0.2	250	0.07%
2020/10/19	0.1	25.05	0	0.00	25.00	0.1	255	0.03%
2020/10/16	0.1	24.90	0	0.00	24.80	0.1	256	0.03%
2020/10/15	2.3	25.06	0	0.00	25.15	2.3	256	0.90%
2020/10/14	0	25.50	0	0.00	25.40	0	253	0.02%
2020/10/13	0.2	25.40	0	0.00	25.55	0.2	255	0.07%
2020/10/12	0.2	25.55	0	0.00	25.30	0.2	251	0.08%
2020/10/08	0.1	26.30	0	0.00	26.30	0.1	244	0.04%
2020/10/07	0	27.00	0	0.00	27.00	0	240	0.01%
2020/10/06	0.3	27.25	3	27.52	27.15	-2.7	236	-1.16%
2020/10/05	0.1	27.05	0	0.00	27.10	0.1	225	0.05%
2020/09/30	0.1	25.40	0	0.00	25.30	0.1	207	0.02%
2020/09/29	0.2	25.65	0.7	25.65	25.35	-0.5	210	-0.23%
2020/09/28	0.1	25.75	0	0.00	25.70	0.1	211	0.05%
2020/09/25	2.5	24.69	0	0.00	24.70	2.5	205	1.21%
2020/09/24	3.4	24.51	0.9	24.90	24.45	2.5	205	1.23%
2020/09/23	4.2	24.66	0	0.00	24.85	4.2	206	2.02%
2020/09/08	0	0.00	1	26.00	25.80	-1	226	-0.44%
2020/09/02	0	25.60	0	0.00	25.75	0	225	0.00%
2020/08/31	1	25.95	0	0.00	25.90	1	241	0.41%
2020/08/28	0	0.00	3	25.35	25.50	-3	233	-1.28%
2020/08/18	2	25.50	0	0.00	25.35	2	229	0.87%
2020/08/17	0	0.00	6	25.93	25.85	-6	225	-2.66%
2020/08/12	0	0.00	2	24.50	24.50	-2	210	-0.95%
2020/07/28	1	22.75	0	0.00	22.45	1	226	0.44%
2020/07/21	1	24.60	0	0.00	24.40	1	231	0.43%
2020/07/09	0	0.00	8	25.10	25.15	-8	257	-3.11%
2020/07/02	0	0.00	20	26.10	26.15	-20	255	-7.81%
2020/06/30	0	0.00	2	25.95	26.00	-2	258	-0.77%
2020/06/29	5	25.75	0	0.00	25.75	5	260	1.92%
2020/06/23	0	0.00	1	25.55	25.70	-1	262	-0.38%
2020/06/19	1	26.50	0	0.00	26.15	1	265	0.38%
2020/06/18	1	26.20	0	0.00	26.10	1	262	0.38%
2020/06/09	3	26.00	0	0.00	25.80	3	316	0.95%
2020/06/08	5	25.45	0	0.00	25.85	5	323	1.55%
2020/06/04	2	24.50	0	0.00	24.60	2	313	0.64%
2020/06/03	0	0.00	2	24.15	24.35	-2	319	-0.63%
2020/05/22	1.4	23.86	0	0.00	23.50	1.4	317	0.44%
2020/05/21	15	23.95	0	0.00	24.10	15	318	4.72%
2020/05/08	1	24.35	0	0.00	24.25	1	310	0.32%
2020/04/30	1	25.00	3	24.75	25.00	-2	316	-0.63%
2020/04/28	3	24.15	0	0.00	24.15	3	320	0.94%
2020/04/21	2	24.65	2	24.15	23.40	0	331	0.00%
2020/04/17	0	0.00	2	24.43	24.20	-2	319	-0.63%
2020/04/14	0	0.00	1	23.20	23.65	-1	310	-0.32%
2020/03/18	1	21.00	1	20.85	20.35	0	265	0.00%
2020/03/13	2	21.45	0	0.00	21.60	2	250	0.80%
2020/03/10	0	0.00	0.5	25.10	25.15	-0.5	202	-0.27%
2020/03/09	1	25.00	1	25.50	25.00	0	196	0.00%
2020/03/06	2	25.85	0	0.00	25.90	2	189	1.06%
2020/03/02	0	0.00	1	26.05	26.00	-1	194	-0.51%
2020/02/24	0	0.00	2	27.00	27.00	-2	200	-1.00%
2020/02/21	1	27.05	0	0.00	27.15	1	200	0.50%
2020/02/20	0	0.00	1	27.40	27.35	-1	202	-0.49%
2020/02/19	2	27.35	0	0.00	27.25	2	204	0.98%
2020/02/13	1	27.05	1	27.30	27.15	0	211	0.00%
2020/02/06	0	0.00	1	26.80	26.85	-1	228	-0.44%
2020/02/05	2	26.20	0	0.00	26.15	2	229	0.87%
2020/02/04	1	26.40	0	0.00	26.35	1	226	0.44%
2020/01/30	2	27.20	0	0.00	27.35	2	222	0.90%
2020/01/16	0	0.00	1	29.40	29.40	-1	213	-0.47%
2020/01/13	1	29.15	0	0.00	28.90	1	218	0.46%
2020/01/02	0	0.00	1	30.10	30.00	-1	234	-0.43%
2019/12/30	1	29.70	0	0.00	29.70	1	243	0.41%
2019/12/19	1	30.10	0	0.00	30.05	1	300	0.33%
2019/12/18	1	30.20	1	30.35	30.40	0	308	0.00%
2019/12/13	0	0.00	1	29.70	29.60	-1	324	-0.31%
2019/12/12	1	29.60	0	0.00	29.55	1	328	0.30%
2019/12/03	0	0.00	1	30.45	30.45	-1	385	-0.26%
2019/11/28	2	30.33	0	0.00	30.25	2	496	0.40%
2019/11/26	1	30.50	0	0.00	30.35	1	553	0.18%
2019/11/25	2	29.78	2	29.98	30.00	0	558	0.00%
2019/11/19	1	29.75	2	29.90	29.75	-1	575	-0.17%
2019/11/13	1.4	29.80	0	0.00	29.85	1.4	648	0.21%
2019/11/07	1	30.90	0	0.00	30.80	1	692	0.14%
2019/11/05	1	31.25	1	31.40	31.20	0	710	0.00%
2019/11/04	1	30.90	3	31.12	31.05	-2	717	-0.28%
2019/10/30	0	0.00	1	31.80	31.80	-1	749	-0.13%
2019/10/29	1	31.60	0	0.00	31.65	1	761	0.13%
2019/10/25	1	31.85	1	32.15	31.85	0	819	0.00%
2019/10/24	2	31.75	1	31.90	31.80	1	856	0.12%
2019/10/21	0	0.00	1	32.10	32.05	-1	1,016	-0.10%
2019/10/18	2	31.68	2	32.10	31.70	0	1,104	0.00%
2019/10/15	1	31.90	0	0.00	31.90	1	1,281	0.08%
2019/10/14	0	0.00	2	32.33	32.30	-2	1,302	-0.15%
2019/10/09	1	31.45	2	31.65	31.50	-1	1,302	-0.08%
2019/10/08	1	31.45	0	0.00	31.35	1	1,311	0.08%
2019/10/07	3	31.98	1	32.10	32.00	2	1,313	0.15%
2019/10/03	0	0.00	2	31.48	31.80	-2	1,321	-0.15%
2019/10/02	2	31.50	0	0.00	31.30	2	1,340	0.15%
2019/10/01	0	0.00	4	32.10	31.80	-4	1,348	-0.30%
2019/09/26	0	0.00	2	32.73	32.55	-2	1,363	-0.15%
2019/09/25	2	32.90	0	0.00	33.20	2	1,366	0.15%
2019/09/23	0	0.00	2	32.25	32.25	-2	1,364	-0.15%
2019/09/19	3	33.15	0	0.00	33.20	3	1,393	0.22%
2019/09/06	0	0.00	1	35.15	34.90	-1	1,370	-0.07%
2019/09/05	0	0.00	1	36.00	35.80	-1	1,356	-0.07%
2019/09/04	9	35.83	0	0.00	36.00	9	1,348	0.67%
2019/09/03	3	36.58	4	35.83	35.55	-1	1,334	-0.07%
2019/09/02	0	0.00	3	35.10	35.45	-3	1,267	-0.24%
2019/08/30	1	34.65	2	34.25	34.05	-1	1,240	-0.08%
2019/08/29	1	34.10	39	33.92	34.35	-38	1,226	-3.10%
2019/08/28	1	32.55	0	0.00	32.65	1	1,188	0.08%
2019/08/27	1	32.35	0	0.00	32.05	1	1,186	0.08%
2019/08/26	9	32.21	0	0.00	32.10	9	1,193	0.75%
2019/08/22	3	32.27	0	0.00	32.30	3	1,192	0.25%
2019/08/21	14	32.77	0	0.00	32.60	14	1,187	1.18%
2019/08/20	17	33.29	0	0.00	33.40	17	1,168	1.45%
2019/08/06	0	0.00	1	34.00	34.35	-1	1,051	-0.10%
2019/08/01	1	36.15	0	0.00	36.10	1	1,036	0.10%
2019/07/30	10	36.00	0	0.00	36.50	10	1,007	0.99%
2019/07/26	10	37.80	0	0.00	37.40	10	978	1.02%
2019/07/25	2	38.55	22	38.30	38.15	-20	944	-2.12%
2019/07/24	12	39.11	0	0.00	39.10	12	916	1.31%
2019/07/23	2	39.25	13	40.41	41.00	-11	870	-1.26%
2019/07/22	41	39.40	42	39.48	40.60	-1	797	-0.13%
2019/07/19	0	0.00	3	36.30	37.50	-3	713	-0.42%
2019/07/18	16	35.83	16	36.14	35.70	0	647	0.00%
2019/07/16	2	33.93	0	0.00	34.05	2	532	0.38%
2019/07/15	10	33.20	0	0.00	33.25	10	511	1.96%
2019/07/04	10	34.20	0	0.00	34.15	10	456	2.19%
2019/07/03	0	0.00	1	33.95	34.10	-1	433	-0.23%
2019/07/02	2	33.80	0	0.00	34.00	2	429	0.47%
2019/06/28	0	0.00	1	33.20	33.15	-1	405	-0.25%
2019/06/27	1	33.65	0	0.00	33.30	1	403	0.25%
2019/05/31	0	0.00	3	32.40	32.40	-3	339	-0.88%
2019/05/30	0	0.00	1	33.00	32.85	-1	330	-0.30%
2019/05/27	0	0.00	1	32.00	32.05	-1	316	-0.32%
2019/05/24	0	0.00	3	31.75	31.65	-3	318	-0.94%
2019/05/23	3	32.15	0	0.00	31.75	3	319	0.94%
2019/05/15	0	0.00	0.5	31.05	31.15	-0.5	330	-0.16%
2019/05/07	0.1	31.50	0	0.00	31.60	0.1	342	0.03%
2019/05/03	10	32.79	0	0.00	32.70	10	330	3.03%
2019/04/30	0	0.00	2	31.80	32.35	-2	304	-0.66%
2019/04/25	2	31.80	0	0.00	31.80	2	282	0.71%
2019/04/19	0	0.00	5	30.65	30.70	-5	273	-1.83%
2019/04/15	5	30.30	0	0.00	30.70	5	258	1.93%
2019/04/11	0	29.80	0	0.00	29.90	0	254	0.00%
2019/04/09	0	0.00	4	29.95	29.95	-4	251	-1.59%
2019/03/29	0	29.70	0	0.00	29.70	0	243	0.01%
2019/03/28	0	29.35	0	0.00	29.40	0	239	0.00%
2019/03/08	0	0.00	10	29.90	29.80	-10	289	-3.45%
2019/02/20	0	0.00	5	29.25	29.40	-5	304	-1.64%
2019/02/18	5	28.80	0	0.00	28.90	5	304	1.64%
2019/02/11	10	29.10	0	0.00	29.10	10	299	3.34%
2018/12/13	0	0.00	10	31.75	32.00	-10	844	-1.18%
2018/12/11	0	0.00	1	31.45	31.50	-1	834	-0.12%
2018/12/10	1	31.05	0	0.00	31.10	1	829	0.12%
2018/11/22	0	0.00	2	28.55	28.45	-2	860	-0.23%
2018/11/16	2	28.40	0	0.00	28.50	2	1,067	0.19%
2018/11/13	0	0.00	3	28.10	28.05	-3	1,102	-0.27%
2018/11/12	1	28.60	0	0.00	28.55	1	1,111	0.09%
2018/11/09	3	28.05	1	27.95	27.90	2	1,158	0.17%
2018/11/08	1	28.40	0	0.00	28.40	1	1,183	0.08%
2018/11/07	0	0.00	1	28.70	28.80	-1	1,204	-0.08%
2018/11/02	11	28.96	0	0.00	29.10	11	1,294	0.85%
2018/10/29	0	0.00	1	30.00	29.65	-1	1,444	-0.07%
2018/10/26	3	29.62	9	29.46	29.45	-6	1,438	-0.42%
2018/10/25	1	29.65	2	30.10	29.95	-1	1,427	-0.07%
2018/10/24	2	31.80	10	31.90	31.20	-8	1,404	-0.57%
2018/10/23	15	33.25	1	33.00	32.80	14	1,381	1.01%
2018/10/19	3	34.03	5	34.39	34.30	-2	1,366	-0.15%
2018/10/18	7	34.34	1	34.90	34.30	6	1,356	0.44%
2018/10/16	2	35.20	0	0.00	34.50	2	1,342	0.15%
2018/10/15	12	36.10	3	35.80	35.60	9	1,312	0.69%
2018/10/12	0	0.00	22	35.19	35.80	-22	1,231	-1.79%
2018/10/11	9	33.66	5	33.86	34.55	4	1,211	0.33%
2018/10/09	4	35.25	6	35.44	35.55	-2	1,186	-0.17%
2018/10/05	4	34.20	0	0.00	34.00	4	1,159	0.34%
2018/10/04	2	35.90	0	0.00	35.35	2	1,137	0.18%
2018/10/02	1	34.90	0	0.00	34.95	1	1,073	0.09%
2018/10/01	1	34.95	0	0.00	34.95	1	1,069	0.09%
2018/09/27	0	0.00	1	34.90	35.00	-1	1,056	-0.09%
2018/09/26	3	37.03	3	35.80	34.95	0	1,044	0.00%
2018/09/25	1	36.65	7.8	36.21	36.55	-6.8	1,000	-0.68%
2018/09/13	0	0.00	1	34.20	33.95	-1	930	-0.11%
2018/09/07	1	34.45	0	0.00	34.00	1	909	0.11%
2018/09/05	1	33.60	0	0.00	33.65	1	898	0.11%
2018/09/04	0	0.00	1	33.65	33.95	-1	898	-0.11%
2018/09/03	5	33.51	8	33.49	33.20	-3	894	-0.34%
2018/08/31	2	33.35	1	33.35	33.50	1	879	0.11%
2018/08/30	1	34.20	0	0.00	34.00	1	867	0.12%
2018/08/28	12	35.19	12	34.78	34.75	0	851	0.00%
2018/08/27	5	34.50	0	0.00	34.55	5	827	0.60%
2018/08/24	11	35.17	1	34.85	34.85	10	809	1.24%
2018/08/23	10	36.45	20	37.25	36.90	-10	761	-1.31%
2018/08/22	1	35.00	1	35.25	35.20	0	636	0.00%
2018/08/15	0	0.00	2	35.35	34.90	-2	514	-0.39%
2018/08/10	4	35.50	0	0.00	34.40	4	424	0.94%
2018/08/09	10	34.65	3	34.70	35.40	7	397	1.76%
2018/08/08	13	34.59	5	34.71	35.00	8	352	2.27%
2018/08/07	24	34.84	6	35.08	34.25	18	316	5.69%
2018/08/06	20	33.02	19	32.28	33.25	1	226	0.44%
2018/07/30	0	0.00	10	30.30	30.50	-10	171	-5.85%
2018/07/26	0	0.00	10	30.10	30.50	-10	165	-6.05%
2018/07/25	10	29.90	0	0.00	29.65	10	152	6.55%
2018/07/24	0	0.00	10	30.00	29.70	-10	150	-6.63%
2018/07/05	6	28.97	1	29.00	28.90	5	134	3.72%
2018/07/02	5	28.55	0	0.00	28.55	5	137	3.65%
2018/06/12	0	0.00	10	29.40	29.40	-10	172	-5.79%
2018/05/30	10	28.00	0	0.00	27.95	10	207	4.81%
2018/05/10	2	29.53	0	0.00	29.50	2	248	0.81%
2018/04/30	1	29.00	0	0.00	29.20	1	271	0.37%
2018/04/23	0	0.00	5	28.90	28.70	-5	284	-1.76%
2018/04/10	5	28.15	0	0.00	28.30	5	321	1.56%
2018/04/09	10	28.55	0	0.00	28.20	10	327	3.05%
2018/03/30	0	0.00	10	29.50	29.20	-10	330	-3.02%
2018/03/26	4	29.00	0	0.00	28.90	4	329	1.22%
2018/03/23	6	28.90	0	0.00	29.20	6	326	1.84%
2018/03/22	0	0.00	10	29.85	29.40	-10	330	-3.03%
2018/03/12	0	0.00	10	30.70	30.55	-10	311	-3.21%
2018/03/05	10	30.00	11	30.61	30.00	-1	421	-0.24%
2018/02/27	0	0.00	1	30.35	30.10	-1	423	-0.24%
2018/02/22	0	0.00	10	30.20	30.10	-10	416	-2.40%
2018/02/12	0	0.00	2	29.05	29.15	-2	412	-0.49%
2018/02/06	10	29.23	0	0.00	28.50	10	409	2.44%
2018/02/01	0	0.00	10	30.50	30.45	-10	397	-2.52%
2018/01/29	1	30.05	0	0.00	29.90	1	389	0.26%
2018/01/25	1	30.30	1	30.45	30.20	0	389	0.00%
2018/01/24	20	30.18	0	0.00	29.95	20	386	5.18%
2018/01/23	1	30.15	10.1	30.00	30.10	-9.1	383	-2.37%
2018/01/19	0	0.00	10	29.60	29.55	-10	379	-2.64%
2018/01/16	0	0.00	11	29.80	29.65	-11	393	-2.80%
2018/01/15	0	0.00	10	29.80	29.85	-10	394	-2.54%
2018/01/12	0	0.00	10	30.15	30.10	-10	396	-2.52%
2018/01/10	10	29.80	0	0.00	30.10	10	396	2.52%
2018/01/08	0	0.00	10	30.30	30.05	-10	389	-2.57%
2018/01/04	2	29.10	3	29.30	29.20	-1	387	-0.26%
2018/01/03	3	29.18	2	29.35	29.10	1	387	0.26%
2018/01/02	0	0.00	5	29.00	29.35	-5	386	-1.29%