聲寶 (1604)-國泰-敦南券商分點個股進出

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

聲寶

(1604)

可現股當沖

股價
28.35
漲跌
▲0.10
漲幅
+0.35%
成交量
91張
產業
上市電器電纜類股
255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

聲寶 (1604)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	28.20	10	28.35	28.35	-10	229	-4.36%
2024/11/21	0	28.30	3	28.30	28.25	-3	229	-1.31%
2024/11/20	3.2	28.36	1	28.30	28.20	2.2	224	0.96%
2024/11/19	0	0.00	8.1	28.42	28.50	-8.1	224	-3.61%
2024/11/18	0	0.00	0.1	28.34	28.20	-0.1	223	-0.06%
2024/11/15	0	28.20	0	0.00	28.30	0	227	0.00%
2024/11/14	0.1	28.28	0	28.25	28.20	0.1	229	0.03%
2024/11/13	13	28.18	0	28.29	28.45	13	231	5.59%
2024/11/12	1.2	28.27	0	0.00	28.20	1.2	234	0.51%
2024/11/11	3.1	28.30	2.7	28.40	28.45	0.4	234	0.15%
2024/11/08	3.1	28.30	0	28.40	28.30	3.1	235	1.30%
2024/11/07	0.8	28.40	0.1	28.40	28.40	0.7	239	0.29%
2024/11/06	0	28.40	1	28.30	28.35	-1	239	-0.42%
2024/11/05	3	28.27	0	0.00	28.35	3	243	1.23%
2024/11/04	0	28.40	0	0.00	28.30	0	250	0.01%
2024/10/30	0.2	28.60	1	28.60	28.60	-0.9	263	-0.32%
2024/10/29	0	28.35	9	28.33	28.40	-9	267	-3.35%
2024/10/28	2.1	28.30	12.4	28.37	28.40	-10.3	267	-3.85%
2024/10/25	1	28.25	3	28.35	28.40	-2	268	-0.74%
2024/10/24	0	0.00	0	28.30	28.30	0	270	0.00%
2024/10/23	1	28.35	0	0.00	28.25	1	274	0.38%
2024/10/22	0.1	28.40	8	28.52	28.50	-8	277	-2.87%
2024/10/21	0	28.46	0	0.00	28.40	0	288	0.02%
2024/10/18	6	28.40	6.2	28.52	28.45	-0.2	300	-0.06%
2024/10/17	0	28.40	3	28.40	28.65	-3	305	-0.97%
2024/10/16	14.2	28.07	14	28.53	28.65	0.2	306	0.05%
2024/10/15	0	28.31	8	28.26	28.35	-8	285	-2.79%
2024/10/14	1	28.25	0.3	28.31	28.30	0.7	285	0.26%
2024/10/11	4.1	28.29	1	28.30	28.25	3.1	286	1.08%
2024/10/09	2.1	28.37	3	28.38	28.45	-1	289	-0.33%
2024/10/08	0.5	28.35	0	0.00	28.50	0.5	293	0.17%
2024/10/07	0.1	28.35	2	28.35	28.50	-1.9	297	-0.65%
2024/10/04	12.1	28.31	0	0.00	28.45	12.1	302	4.00%
2024/10/01	0	28.30	0	28.25	28.55	0	312	0.01%
2024/09/30	4	28.28	0	0.00	28.35	4	318	1.26%
2024/09/27	0	0.00	2.1	28.50	28.50	-2.1	318	-0.66%
2024/09/26	3.4	28.47	0.2	28.33	28.40	3.2	318	1.01%
2024/09/25	0	28.33	0	28.40	28.40	0	315	-0.01%
2024/09/24	0	28.30	0	0.00	28.25	0	315	0.00%
2024/09/23	0.1	28.35	0.1	28.45	28.25	0	318	0.01%
2024/09/20	0.2	28.31	11	28.25	28.45	-10.9	321	-3.38%
2024/09/19	0	0.00	13.9	28.15	28.25	-13.9	320	-4.32%
2024/09/18	2	28.00	0	28.10	27.90	2	322	0.62%
2024/09/16	1.1	27.90	0	28.10	28.00	1.1	332	0.33%
2024/09/13	0	27.85	3	28.00	27.90	-3	336	-0.89%
2024/09/12	0.1	27.82	2.2	27.95	27.90	-2.1	340	-0.61%
2024/09/11	2.3	27.74	0.7	27.75	27.70	1.6	341	0.48%
2024/09/10	11.2	27.70	0.6	27.78	27.65	10.5	348	3.01%
2024/09/09	10.4	27.72	0.9	27.77	27.80	9.5	348	2.73%
2024/09/06	0.1	27.76	6.5	27.94	28.20	-6.5	359	-1.80%
2024/09/05	4	27.76	1.5	27.95	27.70	2.5	365	0.67%
2024/09/04	21.2	27.68	2.1	27.79	27.60	19	364	5.22%
2024/09/03	5.4	28.15	3.1	28.25	28.10	2.4	363	0.65%
2024/09/02	2.4	28.29	6	28.44	28.25	-3.6	368	-0.98%
2024/08/30	0.4	28.56	1	28.50	28.50	-0.6	367	-0.17%
2024/08/29	1.4	28.46	0	28.50	28.45	1.4	367	0.38%
2024/08/28	0.5	28.43	0.1	28.40	28.50	0.4	369	0.11%
2024/08/27	0.6	28.34	0	0.00	28.40	0.6	372	0.15%
2024/08/26	0	0.00	1	28.40	28.40	-1	376	-0.27%
2024/08/23	0.1	28.12	0	0.00	28.25	0.1	375	0.02%
2024/08/22	1.1	28.20	0.3	28.25	28.20	0.8	380	0.21%
2024/08/21	0	28.30	2	28.23	28.25	-2	383	-0.52%
2024/08/20	0.1	28.08	0	0.00	28.10	0.1	388	0.02%
2024/08/19	2.3	28.14	2	28.20	28.10	0.3	396	0.07%
2024/08/16	1	28.25	1	28.30	28.20	0	398	0.00%
2024/08/15	1	28.05	0	0.00	28.25	1	404	0.25%
2024/08/14	2.6	28.32	2	28.35	28.20	0.6	406	0.14%
2024/08/13	0.4	27.95	5	28.00	27.85	-4.6	412	-1.11%
2024/08/12	0	27.85	2	27.98	27.85	-2	432	-0.46%
2024/08/09	0.1	27.90	0.6	28.05	27.80	-0.4	445	-0.10%
2024/08/08	0.2	27.71	0.5	27.75	27.70	-0.3	445	-0.08%
2024/08/07	2.1	27.75	1.1	27.85	27.90	1.1	450	0.23%
2024/08/06	9.4	27.20	9	27.47	27.45	0.4	462	0.09%
2024/08/05	19.3	27.45	18.5	27.40	27.20	0.7	462	0.16%
2024/08/02	0.1	28.37	1	28.30	28.30	-0.9	461	-0.20%
2024/08/01	3	28.35	17	28.49	28.50	-14	467	-2.99%
2024/07/31	1.1	28.25	0	28.30	28.30	1.1	468	0.23%
2024/07/30	0.1	28.25	8	28.20	28.25	-7.9	475	-1.66%
2024/07/29	1.1	28.30	1.3	28.20	28.25	-0.2	482	-0.04%
2024/07/26	16.1	27.94	5	28.16	28.05	11.1	493	2.24%
2024/07/23	1.1	28.06	0.1	28.20	28.15	1	502	0.21%
2024/07/22	7.6	27.91	3.1	28.05	28.00	4.5	504	0.90%
2024/07/19	8.4	28.23	0	28.35	28.20	8.4	500	1.67%
2024/07/18	6.6	28.47	6.8	28.51	28.50	-0.2	493	-0.04%
2024/07/17	5.2	28.58	0.1	28.55	28.60	5.1	494	1.03%
2024/07/16	9.2	28.48	5	28.45	28.45	4.2	503	0.84%
2024/07/15	1	28.45	0.1	28.55	28.45	0.9	513	0.18%
2024/07/12	1.2	28.51	4.7	28.54	28.50	-3.5	537	-0.66%
2024/07/11	3	28.42	0	28.55	28.45	3	543	0.56%
2024/07/10	6.7	28.50	20.5	28.55	28.50	-13.8	558	-2.48%
2024/07/09	7.1	28.57	2.3	28.51	28.55	4.9	558	0.87%
2024/07/08	28.6	28.77	5	28.80	28.80	23.6	565	4.17%
2024/07/05	7.4	29.20	24	29.11	29.15	-16.6	618	-2.69%
2024/07/04	15.1	28.76	6.1	28.88	28.80	9	653	1.37%
2024/07/03	1.1	28.80	1.4	28.79	28.75	-0.3	670	-0.04%
2024/07/02	41.1	28.75	0	0.00	28.75	41.1	692	5.94%
2024/07/01	0	28.82	2	28.85	28.90	-2	701	-0.28%
2024/06/28	6	28.90	1.2	28.87	28.85	4.8	713	0.68%
2024/06/27	2.2	28.88	0	28.90	28.85	2.2	717	0.30%
2024/06/26	1.1	28.94	18.6	28.90	28.90	-17.5	722	-2.42%
2024/06/25	0	28.92	11.2	28.99	29.05	-11.2	726	-1.54%
2024/06/24	0.7	28.79	21	28.82	28.80	-20.3	726	-2.79%
2024/06/21	5.1	28.70	1	28.80	28.70	4.1	734	0.55%
2024/06/20	2	28.82	1	28.85	28.90	1	728	0.14%
2024/06/19	5.2	28.80	10.2	28.79	28.75	-5	732	-0.68%
2024/06/18	2.3	28.63	1.3	28.70	28.65	1	733	0.14%
2024/06/17	6	28.72	13	28.82	28.65	-7	740	-0.95%
2024/06/14	1.3	28.60	6	28.63	28.55	-4.7	738	-0.64%
2024/06/13	8.1	28.45	11	28.60	28.40	-2.9	745	-0.39%
2024/06/12	20.8	28.43	0.7	28.55	28.40	20.1	740	2.72%
2024/06/11	19.8	28.79	0	0.00	28.65	19.8	736	2.68%
2024/06/07	1.1	28.81	3	29.03	28.80	-1.9	741	-0.26%
2024/06/06	10	28.74	12.3	29.00	29.00	-2.3	735	-0.31%
2024/06/05	16.1	28.85	0	28.95	28.80	16.1	730	2.21%
2024/06/04	1.1	28.90	0.3	29.00	28.95	0.9	732	0.12%
2024/06/03	3	28.97	20.3	29.00	28.95	-17.3	734	-2.35%
2024/05/31	1.2	28.83	10	28.90	28.90	-8.8	750	-1.17%
2024/05/30	3	28.80	6	28.89	28.75	-3	750	-0.39%
2024/05/29	12.5	28.87	8	28.90	28.85	4.4	749	0.59%
2024/05/28	9.2	28.87	0	29.00	28.90	9.2	748	1.23%
2024/05/27	0.1	28.96	2.2	28.92	28.90	-2.1	750	-0.29%
2024/05/24	16.2	28.67	4	28.79	28.85	12.2	751	1.62%
2024/05/23	21.7	28.97	0.6	29.05	28.90	21.1	746	2.83%
2024/05/22	1.1	29.16	2	29.30	29.30	-0.9	738	-0.12%
2024/05/21	62.5	29.27	10.1	29.42	29.15	52.4	737	7.10%
2024/05/20	35.2	29.57	2.5	29.55	29.75	32.7	746	4.38%
2024/05/17	28.9	29.62	0.3	29.68	29.75	28.6	741	3.86%
2024/05/16	4.5	29.89	10	30.02	29.90	-5.5	735	-0.74%
2024/05/15	6.2	29.78	4.1	29.80	29.80	2.1	718	0.29%
2024/05/14	8.2	29.46	4	29.50	29.50	4.2	709	0.59%
2024/05/13	9.5	29.52	8.3	29.51	29.45	1.2	710	0.17%
2024/05/10	3.3	29.69	8.7	29.61	29.65	-5.3	705	-0.76%
2024/05/09	6.1	29.42	5	29.35	29.35	1.1	691	0.16%
2024/05/08	2.2	29.39	15.2	29.48	29.30	-12.9	688	-1.88%
2024/05/07	2.2	29.13	7.4	29.29	29.30	-5.2	676	-0.77%
2024/05/06	8.3	29.09	3	29.20	29.10	5.3	670	0.79%
2024/05/03	6.2	29.25	9.5	29.33	29.15	-3.2	664	-0.49%
2024/05/02	1.1	29.14	2.6	29.14	29.15	-1.4	658	-0.21%
2024/04/30	21	29.02	1	29.05	29.00	20	652	3.06%
2024/04/29	10.2	29.23	0.1	29.26	29.20	10.1	639	1.58%
2024/04/26	8.5	29.10	1.1	29.19	29.35	7.4	631	1.17%
2024/04/25	3.1	29.17	4.4	29.23	29.15	-1.3	627	-0.20%
2024/04/24	1.1	29.19	6.5	29.20	29.20	-5.4	620	-0.87%
2024/04/23	0.2	28.92	8.3	28.99	29.15	-8.2	634	-1.29%
2024/04/22	5.2	29.02	21	29.19	29.00	-15.8	635	-2.49%
2024/04/19	12.4	28.73	3.1	29.06	28.70	9.4	627	1.50%
2024/04/18	5.3	28.90	24.7	29.26	29.50	-19.5	612	-3.18%
2024/04/17	9.2	28.60	9.1	28.68	28.60	0.1	590	0.01%
2024/04/16	19.5	28.27	5.3	28.29	28.40	14.2	583	2.43%
2024/04/15	3.4	28.69	12.4	28.70	28.70	-8.9	566	-1.58%
2024/04/12	18.5	28.58	5.9	28.59	28.70	12.6	566	2.23%
2024/04/11	71.9	28.58	4.9	28.60	28.50	67	554	12.10%
2024/04/10	70.2	30.22	28	30.26	30.30	42.2	500	8.45%
2024/04/09	18.2	30.23	17	30.29	30.20	1.2	458	0.27%
2024/04/08	10.1	30.15	17	30.16	30.20	-6.9	437	-1.59%
2024/04/03	11.3	30.01	8	30.05	30.10	3.3	419	0.78%
2024/04/02	13.8	30.00	18	30.00	30.05	-4.3	411	-1.04%
2024/04/01	4.5	29.80	12	29.77	29.85	-7.5	400	-1.88%
2024/03/29	23.4	29.61	12	29.65	29.60	11.4	397	2.86%
2024/03/28	45	29.70	2	29.60	29.60	43	391	11.00%
2024/03/27	3.3	29.64	3	29.72	29.70	0.3	386	0.07%
2024/03/26	16	29.70	11.8	29.78	29.60	4.2	382	1.10%
2024/03/25	16.3	29.64	11.1	29.61	29.65	5.3	372	1.41%
2024/03/22	2.1	29.50	5.1	29.55	29.60	-2.9	370	-0.79%
2024/03/21	12.2	29.51	1.2	29.47	29.50	11	366	3.00%
2024/03/20	8.3	29.48	1.1	29.59	29.45	7.2	368	1.95%
2024/03/19	4.5	29.62	0.4	29.70	29.60	4.1	365	1.12%
2024/03/18	1.3	29.57	4.1	29.49	29.65	-2.8	366	-0.76%
2024/03/15	1.4	29.23	5.6	29.28	29.30	-4.2	359	-1.16%
2024/03/14	1.6	29.32	18.1	29.35	29.30	-16.6	349	-4.74%
2024/03/13	2.1	29.11	19	29.16	29.20	-16.9	345	-4.89%
2024/03/12	1.1	29.00	1	29.05	29.10	0.1	345	0.04%
2024/03/11	0.3	28.91	1	28.90	28.85	-0.7	341	-0.21%
2024/03/08	3.3	28.87	3.3	28.87	28.85	0	336	0.00%
2024/03/07	0.7	29.00	1.4	28.89	28.90	-0.7	336	-0.22%
2024/03/06	11	28.95	1.1	29.00	29.00	9.9	336	2.94%
2024/03/05	4.5	28.98	3	29.00	28.90	1.5	322	0.48%
2024/03/04	0	28.95	2.8	28.98	29.00	-2.7	323	-0.85%
2024/03/01	3.2	28.95	1	29.10	29.00	2.2	324	0.67%
2024/02/29	3	28.73	19.1	29.04	29.00	-16	331	-4.83%
2024/02/27	3	28.65	2.1	28.75	28.75	0.9	326	0.28%
2024/02/26	0.1	28.87	0.1	28.85	28.80	0	326	0.01%
2024/02/23	0.2	28.85	0	29.00	28.85	0.2	327	0.07%
2024/02/22	6	28.93	3.1	29.00	28.90	3	328	0.91%
2024/02/21	2.6	28.87	11.4	28.93	29.25	-8.8	327	-2.68%
2024/02/20	0.2	28.76	0	0.00	28.70	0.2	313	0.05%
2024/02/19	1.1	28.70	1	28.80	28.85	0.1	316	0.04%
2024/02/16	4.1	28.61	2	28.75	28.55	2.1	320	0.64%
2024/02/15	4	28.29	1	28.30	28.60	3	317	0.95%
2024/02/05	1	28.26	0	0.00	28.30	1	317	0.32%
2024/02/02	0	28.65	3	28.55	28.55	-3	313	-0.96%
2024/02/01	0.1	28.48	3	28.53	28.65	-3	313	-0.95%
2024/01/31	0	28.45	2.3	28.46	28.50	-2.3	314	-0.72%
2024/01/30	0.1	28.50	3	28.50	28.45	-2.9	311	-0.95%
2024/01/29	0.1	28.49	0.3	28.50	28.45	-0.2	311	-0.05%
2024/01/26	0.2	28.32	0	28.40	28.50	0.2	314	0.06%
2024/01/25	0.1	28.40	0	28.40	28.30	0.1	315	0.03%
2024/01/24	6.1	28.15	3.1	28.28	28.35	3	319	0.94%
2024/01/23	2.1	28.21	0.1	28.35	28.20	2	320	0.64%
2024/01/22	5.6	28.31	7	28.36	28.25	-1.4	324	-0.42%
2024/01/19	3.1	28.29	10	28.25	28.20	-6.9	331	-2.07%
2024/01/18	1.1	28.07	0	0.00	28.15	1.1	338	0.33%
2024/01/17	21.2	28.08	0.3	28.33	28.10	20.9	349	5.99%
2024/01/16	4	28.58	0	0.00	28.60	4	335	1.20%
2024/01/15	0	28.93	0	0.00	28.80	0	328	0.00%
2024/01/12	2	28.75	0	28.80	28.70	2	353	0.57%
2024/01/11	1.1	28.80	0	28.75	28.80	1.1	365	0.29%
2024/01/10	0.1	28.93	3	28.85	28.85	-2.9	406	-0.72%
2024/01/09	0.1	28.99	0.1	28.95	29.00	0	417	0.00%
2024/01/08	1.5	29.13	8	29.18	29.05	-6.5	420	-1.54%
2024/01/05	0.2	29.03	0	0.00	29.10	0.2	426	0.04%
2024/01/04	1.1	29.05	1	29.05	29.00	0.1	443	0.01%
2024/01/03	0	29.15	0.1	29.15	29.10	-0.1	462	-0.02%
2024/01/02	0.5	29.09	11.6	29.03	29.20	-11.1	460	-2.41%
2023/12/29	2	28.82	4.1	28.98	29.10	-2.1	461	-0.46%
2023/12/28	0	28.80	0.1	28.80	28.85	-0.1	465	-0.02%
2023/12/27	0.5	28.85	2.5	28.90	28.90	-1.9	472	-0.40%
2023/12/26	0	28.67	0	28.80	28.85	0	491	0.01%
2023/12/25	1	28.60	0	28.70	28.75	1	491	0.20%
2023/12/22	0	0.00	0.1	28.90	28.75	-0.1	494	-0.02%
2023/12/21	1.2	28.75	0.3	28.79	28.70	0.8	501	0.16%
2023/12/20	0	28.85	0	28.75	28.80	0	506	0.00%
2023/12/19	1.1	28.70	1	28.70	28.70	0.1	509	0.01%
2023/12/18	0	28.84	11	28.81	28.80	-11	511	-2.15%
2023/12/15	3	29.05	6.3	28.91	28.80	-3.2	512	-0.63%
2023/12/14	1	28.65	0	28.70	28.80	1	506	0.20%
2023/12/13	11.1	28.63	0	28.65	28.65	11.1	502	2.21%
2023/12/12	0	28.82	3	28.85	28.85	-3	497	-0.59%
2023/12/11	3	28.83	1	28.90	28.85	2	498	0.41%
2023/12/08	4.2	28.91	6.1	28.90	29.00	-1.9	500	-0.38%
2023/12/07	5.1	28.91	1	29.00	28.85	4.1	499	0.83%
2023/12/06	1.1	28.71	0	28.75	28.75	1.1	500	0.23%
2023/12/05	3	28.60	0	28.80	28.70	3	504	0.60%
2023/12/04	2.1	28.70	0.1	28.80	28.70	2	518	0.38%
2023/12/01	0.2	28.72	0	0.00	28.75	0.2	522	0.04%
2023/11/30	3.2	28.58	1	28.75	28.70	2.2	520	0.43%
2023/11/29	11.3	28.58	4	28.65	28.65	7.3	518	1.40%
2023/11/28	1.2	28.65	0	28.65	28.70	1.1	522	0.22%
2023/11/27	2.1	28.67	0	28.90	28.55	2.1	524	0.40%
2023/11/24	2.1	28.66	0.3	28.75	28.70	1.9	518	0.36%
2023/11/23	3.2	28.72	0	0.00	28.85	3.2	517	0.62%
2023/11/22	4.7	28.82	0	28.80	28.85	4.7	514	0.91%
2023/11/21	7.2	28.89	0	28.81	28.90	7.2	512	1.40%
2023/11/20	7.5	28.76	0.3	28.70	28.75	7.2	511	1.41%
2023/11/17	5.3	28.60	0.1	28.65	28.75	5.2	511	1.01%
2023/11/16	1	28.50	1	28.50	28.65	0	513	0.00%
2023/11/15	4.1	28.34	4	28.33	28.50	0.1	511	0.03%
2023/11/14	0	28.20	2	28.20	28.15	-2	509	-0.38%
2023/11/13	5	28.20	2	28.30	28.15	3	511	0.59%
2023/11/10	6.2	28.42	0.1	28.40	28.35	6.1	509	1.20%
2023/11/08	1.1	28.27	0	0.00	28.25	1.1	544	0.21%
2023/11/07	6.1	28.40	0	28.45	28.40	6.1	561	1.09%
2023/11/06	0.2	28.53	1	28.50	28.55	-0.8	567	-0.15%
2023/11/03	1.8	28.52	0	28.50	28.55	1.7	568	0.30%
2023/11/02	2	28.15	1.3	28.15	28.25	0.7	574	0.13%
2023/11/01	1	28.05	1	28.00	28.00	0	580	-0.01%
2023/10/31	0.1	28.07	1	28.05	28.00	-0.9	580	-0.15%
2023/10/30	1.3	28.12	2	28.13	28.10	-0.7	582	-0.12%
2023/10/27	8.1	28.28	2	28.30	28.25	6.1	582	1.04%
2023/10/26	8	28.84	6	28.70	28.60	2	573	0.35%
2023/10/25	5	29.43	10	29.33	29.50	-5	568	-0.88%
2023/10/24	0.1	28.69	0	28.75	28.95	0.1	567	0.02%
2023/10/23	2	28.45	2	28.50	28.55	0	567	0.00%
2023/10/20	13.1	28.53	10.3	28.88	28.45	2.9	572	0.51%
2023/10/19	9.5	28.54	3	28.57	28.65	6.5	570	1.13%
2023/10/18	6.1	28.89	22.6	29.49	28.80	-16.5	565	-2.92%
2023/10/17	12.1	29.22	7.7	29.13	29.35	4.4	527	0.83%
2023/10/16	3	29.46	4.6	29.53	29.65	-1.6	530	-0.29%
2023/10/13	13	29.44	14.1	29.66	29.40	-1.1	549	-0.20%
2023/10/12	22	29.89	28	29.85	29.90	-6	569	-1.05%
2023/10/11	3.3	29.48	14.5	29.44	29.45	-11.2	576	-1.95%
2023/10/06	2.1	28.83	2.5	28.88	28.90	-0.4	609	-0.06%
2023/10/05	1.1	28.90	0.4	28.95	29.00	0.7	712	0.09%
2023/10/04	4.6	28.70	2	28.73	28.95	2.6	943	0.27%
2023/10/03	22.1	29.11	16	28.79	28.75	6	1,188	0.51%
2023/10/02	5.4	28.69	8	28.87	28.95	-2.6	1,291	-0.20%
2023/09/27	2	28.30	1	28.50	28.50	1	1,274	0.08%
2023/09/26	1	28.15	7.2	28.46	28.40	-6.2	1,278	-0.48%
2023/09/25	0	28.16	8.4	28.18	28.35	-8.4	1,272	-0.66%
2023/09/22	2	27.90	3	27.93	28.05	-1	1,279	-0.08%
2023/09/21	0.1	28.06	0	28.05	28.10	0	1,275	0.00%
2023/09/20	2.1	28.30	0	0.00	28.35	2.1	1,272	0.16%
2023/09/19	0.1	28.21	0	0.00	28.30	0.1	1,272	0.01%
2023/09/18	0	28.23	0.1	28.25	28.30	0	1,271	0.00%
2023/09/15	0	28.29	2	28.25	28.35	-2	1,272	-0.15%
2023/09/14	0	28.25	2.3	28.35	28.30	-2.2	1,271	-0.18%
2023/09/13	1.2	28.26	6	28.25	28.35	-4.8	1,270	-0.38%
2023/09/12	2	28.30	3	28.25	28.30	-1	1,266	-0.08%
2023/09/11	0	28.26	3.2	28.18	28.10	-3.2	1,267	-0.25%
2023/09/08	0.1	28.17	2.6	28.31	28.35	-2.5	1,267	-0.20%
2023/09/07	12.9	28.50	32.1	28.32	28.25	-19.2	1,265	-1.52%
2023/09/06	2	28.10	6	28.00	28.20	-4	1,251	-0.32%
2023/09/05	0.1	27.80	1	27.95	27.75	-0.9	1,247	-0.07%
2023/09/04	0.1	27.91	2	27.93	28.00	-1.9	1,251	-0.15%
2023/09/01	7.2	28.00	8.2	27.93	27.95	-1	1,252	-0.08%
2023/08/31	3.1	27.74	1	27.80	27.80	2.1	1,244	0.17%
2023/08/30	3.3	27.62	1	27.55	27.60	2.3	1,245	0.18%
2023/08/29	0.1	27.34	0	27.30	27.30	0.1	1,245	0.00%
2023/08/28	0	0.00	0	27.50	27.35	0	1,246	0.00%
2023/08/25	0	27.35	0	0.00	27.25	0	1,247	0.00%
2023/08/24	0.1	27.20	1	27.30	27.20	-0.9	1,247	-0.07%
2023/08/23	3	27.25	0	0.00	27.20	3	1,247	0.24%
2023/08/22	4.2	27.33	0	27.60	27.30	4.2	1,252	0.34%
2023/08/21	1	27.55	4	27.50	27.60	-3	1,248	-0.24%
2023/08/18	7.2	27.33	11.1	27.31	27.50	-3.8	1,249	-0.31%
2023/08/17	1	27.15	1	27.40	27.50	0	1,254	0.00%
2023/08/16	5.2	27.29	1	27.35	27.35	4.2	1,253	0.33%
2023/08/15	11.2	27.25	6.1	27.31	27.45	5.1	1,253	0.41%
2023/08/14	3.2	26.93	22	26.97	26.90	-18.8	1,238	-1.52%
2023/08/11	17.2	27.22	5	27.25	27.15	12.2	1,235	0.98%
2023/08/10	3.1	27.42	3	27.65	27.45	0.1	1,226	0.01%
2023/08/09	0.3	27.70	0	0.00	27.70	0.3	1,229	0.03%
2023/08/08	6.2	27.89	11.1	27.80	27.70	-4.8	1,231	-0.39%
2023/08/07	14.1	28.17	7.1	28.26	28.05	7.1	1,221	0.58%
2023/08/04	0.1	27.75	4	27.84	27.90	-3.9	1,214	-0.32%
2023/08/02	7.2	27.51	12	27.64	27.70	-4.8	1,211	-0.40%
2023/08/01	3.3	27.68	3	27.68	27.70	0.3	1,210	0.03%
2023/07/31	3	27.75	9.1	27.82	27.75	-6.1	1,210	-0.50%
2023/07/28	13.5	27.79	6.1	27.68	27.75	7.4	1,208	0.62%
2023/07/27	11.8	28.09	17.2	28.05	28.00	-5.3	1,208	-0.44%
2023/07/26	3	27.77	3.1	27.81	27.75	-0.1	1,203	-0.01%
2023/07/25	3	27.57	40.1	27.54	27.50	-37.1	1,202	-3.08%
2023/07/24	40.7	27.26	5.2	27.37	27.25	35.5	1,221	2.91%
2023/07/21	5	27.97	11	27.94	27.80	-6	1,215	-0.49%
2023/07/20	4.1	27.81	19	27.78	27.90	-14.9	1,219	-1.22%
2023/07/19	5.2	27.94	9	27.92	27.65	-3.9	1,232	-0.31%
2023/07/18	39.4	27.95	18	27.96	27.80	21.4	1,226	1.75%
2023/07/17	22.1	28.38	15.1	28.37	28.40	6.9	1,208	0.58%
2023/07/14	15.2	28.24	18.6	28.12	28.05	-3.4	1,186	-0.29%
2023/07/13	54.2	28.34	54.1	28.26	28.10	0.1	1,162	0.01%
2023/07/12	85.8	28.85	100.7	28.83	28.65	-14.9	1,108	-1.34%
2023/07/11	277.9	30.74	89.3	30.38	29.70	188.5	1,006	18.74%	大買/鉅額交易
2023/07/10	50	32.84	154.7	32.97	33.00	-104.7	770	-13.60%	大賣/鉅額交易
2023/07/07	45.8	29.35	60.2	28.48	30.00	-14.4	518	-2.77%
2023/07/06	4	27.15	13	27.22	27.30	-9	409	-2.20%
2023/07/05	0.1	27.00	5	27.13	27.15	-4.9	407	-1.20%
2023/07/04	5.2	26.97	2	27.03	27.10	3.2	404	0.78%
2023/07/03	7.2	26.83	1	26.85	26.85	6.2	402	1.55%
2023/06/30	56.1	26.78	0.4	26.90	26.75	55.7	397	14.00%
2023/06/29	1.4	26.90	0	26.95	26.85	1.4	387	0.37%
2023/06/28	11.1	26.90	0.2	26.90	26.90	10.9	387	2.81%
2023/06/27	2.9	26.79	10	26.80	27.00	-7.1	388	-1.83%
2023/06/26	16.4	27.00	14.1	26.98	27.00	2.3	391	0.60%
2023/06/21	4.6	26.95	1.2	27.01	27.10	3.4	391	0.87%
2023/06/20	1.1	26.91	0	26.90	27.00	1.1	391	0.28%
2023/06/19	1.3	27.08	3.4	27.09	27.00	-2.1	398	-0.53%
2023/06/16	3.3	27.09	1	27.15	27.10	2.3	397	0.57%
2023/06/15	0.1	27.04	0	0.00	27.15	0.1	399	0.02%
2023/06/14	18	27.13	0	27.05	27.05	18	399	4.51%
2023/06/13	12.1	27.11	28.1	27.22	27.25	-16	394	-4.05%
2023/06/12	8.5	27.07	7.4	27.16	27.15	1.1	394	0.27%
2023/06/09	5	27.08	0	27.05	27.15	5	393	1.27%
2023/06/08	0.1	26.96	26.3	27.09	27.10	-26.2	395	-6.63%
2023/06/07	2.3	26.91	11	26.95	26.95	-8.7	399	-2.19%
2023/06/06	5.1	27.00	5.4	26.99	26.90	-0.3	398	-0.08%
2023/06/05	13.1	26.94	25.2	26.96	27.00	-12.1	399	-3.02%
2023/06/02	1.3	26.83	12.6	26.91	27.00	-11.3	395	-2.85%
2023/06/01	7.4	26.85	1	27.05	27.05	6.4	396	1.62%
2023/05/31	0.1	26.95	4.1	27.06	27.10	-4	399	-1.00%
2023/05/30	2.2	26.90	6	26.95	27.00	-3.8	397	-0.96%
2023/05/29	3.3	27.01	1	26.95	26.90	2.3	397	0.57%
2023/05/26	36.1	26.83	7	26.83	27.05	29.1	398	7.31%
2023/05/25	10.1	27.14	6	27.10	27.20	4.1	391	1.05%
2023/05/24	9.4	27.15	2	27.25	27.35	7.4	391	1.88%
2023/05/23	9.1	27.21	11.6	27.18	27.25	-2.5	389	-0.65%
2023/05/22	2.1	27.00	1	26.95	26.90	1.1	379	0.28%
2023/05/19	3.1	26.83	3	26.85	26.85	0.1	377	0.04%
2023/05/18	9.3	26.89	0.2	27.00	26.95	9.1	375	2.42%
2023/05/17	8.1	26.94	5.3	26.94	27.00	2.8	378	0.74%
2023/05/16	3	26.43	2	26.60	26.60	1	364	0.28%
2023/05/15	9	26.35	2.1	26.42	26.45	6.9	359	1.92%
2023/05/12	0	26.35	0.1	26.35	26.25	-0.1	352	-0.02%
2023/05/11	0	26.35	0.1	26.35	26.25	-0.1	352	-0.02%
2023/05/10	3.1	26.42	0.2	26.48	26.35	2.9	351	0.82%
2023/05/09	2.3	26.51	2.1	26.55	26.50	0.2	350	0.06%
2023/05/08	0	26.55	3.2	26.50	26.60	-3.2	348	-0.91%
2023/05/05	0.1	26.41	9.4	26.33	26.50	-9.3	345	-2.69%
2023/05/04	0	26.15	1.6	26.22	26.20	-1.6	341	-0.48%
2023/05/03	2	26.05	2	26.15	26.10	0	342	0.00%
2023/05/02	7.1	26.19	2.2	26.26	26.25	4.9	338	1.43%
2023/04/28	6.7	26.32	0	0.00	26.30	6.7	334	2.01%
2023/04/27	15	26.28	6.6	26.36	26.30	8.4	331	2.53%
2023/04/26	6.3	27.78	5.8	27.79	27.90	0.5	305	0.16%
2023/04/25	14.6	27.74	5.5	27.77	27.70	9.1	284	3.21%
2023/04/24	8.2	27.77	6.9	27.92	27.85	1.2	272	0.45%
2023/04/21	6.2	27.51	1	27.50	27.55	5.2	257	2.01%
2023/04/20	12.5	27.52	0.1	27.65	27.50	12.5	248	5.01%
2023/04/19	4.1	27.52	0	27.65	27.55	4.1	244	1.66%
2023/04/18	15.3	27.66	16	27.60	27.60	-0.7	237	-0.30%
2023/04/17	10.6	27.75	0	0.00	27.75	10.6	237	4.46%
2023/04/14	5.1	27.70	1.6	27.72	27.80	3.5	232	1.51%
2023/04/13	6.1	27.78	0.1	27.85	27.80	6	230	2.59%
2023/04/12	10.1	27.82	8.1	27.80	27.85	2	236	0.85%
2023/04/11	2.1	27.92	4.3	27.96	27.90	-2.3	238	-0.96%
2023/04/10	4.2	27.86	0.1	27.93	27.90	4.1	238	1.71%
2023/04/07	6.2	27.78	1	27.80	27.80	5.2	244	2.11%
2023/04/06	6.1	27.64	1.5	27.67	27.70	4.7	244	1.92%
2023/03/31	0.2	27.48	0.1	27.50	27.50	0.1	240	0.06%
2023/03/30	0	27.45	0	0.00	27.40	0	240	0.01%
2023/03/29	1	27.25	0.1	27.60	27.35	1	239	0.40%
2023/03/28	1	27.60	0	27.65	27.30	1	238	0.41%
2023/03/27	2	27.30	7	27.50	27.60	-5	239	-2.09%
2023/03/24	2.1	27.18	0.1	27.30	27.15	2	238	0.83%
2023/03/23	7.2	27.20	0	27.25	27.15	7.2	239	3.00%
2023/03/22	0	27.20	12.1	27.11	27.30	-12.1	241	-5.00%
2023/03/21	0	26.94	1.3	26.96	26.90	-1.3	238	-0.56%
2023/03/20	4.7	26.96	0.4	27.10	26.85	4.3	239	1.78%
2023/03/17	6.1	26.86	0.2	27.11	27.05	5.9	245	2.38%
2023/03/16	0	26.97	11	26.85	26.90	-11	248	-4.43%
2023/03/15	5	26.88	1	26.95	26.95	4	258	1.55%
2023/03/14	6.2	26.96	2.6	26.88	26.90	3.6	256	1.39%
2023/03/13	2.5	26.99	4	27.08	26.90	-1.5	258	-0.60%
2023/03/10	5.5	27.14	0	27.35	27.30	5.4	253	2.14%
2023/03/09	1	27.40	1	27.35	27.45	0	246	0.01%
2023/03/08	1.4	27.24	2	27.28	27.45	-0.7	246	-0.27%
2023/03/07	4	27.16	4	27.23	27.25	0	245	0.01%
2023/03/06	11.3	26.86	10	26.80	27.00	1.2	244	0.51%
2023/03/03	13.7	26.89	0.3	27.00	26.80	13.4	239	5.59%
2023/03/02	3	26.90	0	0.00	26.90	3	236	1.27%
2023/03/01	1.3	26.87	13	26.84	26.95	-11.7	237	-4.95%
2023/02/24	3	26.88	2.1	26.88	26.90	0.9	244	0.38%
2023/02/23	3.5	26.88	12	26.90	26.95	-8.5	246	-3.44%
2023/02/22	1	26.70	0	26.81	26.75	1	248	0.40%
2023/02/21	2.1	26.86	0	26.95	26.85	2.1	251	0.84%
2023/02/20	2	26.87	3.1	26.90	26.95	-1.1	259	-0.42%
2023/02/17	0	26.83	1	26.80	26.85	-1	260	-0.38%
2023/02/16	15	26.93	4.3	26.88	26.95	10.8	263	4.09%
2023/02/15	0	26.78	0.1	26.80	26.95	-0.1	266	-0.04%
2023/02/14	0	26.83	0.2	26.70	26.75	-0.2	259	-0.06%
2023/02/13	0.2	26.50	1.1	26.64	26.60	-0.9	261	-0.33%
2023/02/10	0.1	26.26	2.3	26.40	26.45	-2.3	259	-0.87%
2023/02/09	3.6	26.36	0.2	26.45	26.35	3.4	261	1.29%
2023/02/08	1.1	26.50	1.2	26.51	26.50	-0.1	261	-0.05%
2023/02/07	0	26.50	0.2	26.67	26.55	-0.2	262	-0.07%
2023/02/06	0.3	26.57	0.1	26.55	26.60	0.2	262	0.09%
2023/02/03	3	26.50	1.1	26.52	26.55	1.9	262	0.72%
2023/02/02	0.2	26.62	15.1	26.63	26.70	-14.9	263	-5.65%
2023/02/01	0	26.75	0	0.00	26.70	0	262	0.00%
2023/01/31	1.1	26.60	0	0.00	26.65	1.1	262	0.42%
2023/01/30	0	26.70	1.3	26.67	26.60	-1.3	264	-0.51%
2023/01/17	0	0.00	4	26.43	26.55	-4	264	-1.51%
2023/01/16	0	26.05	0	0.00	26.20	0	265	0.00%
2023/01/13	0	0.00	0	26.30	26.15	0	293	0.00%
2023/01/12	1	26.20	0	0.00	26.15	1	382	0.26%
2023/01/11	0.1	26.23	0.1	26.25	26.20	0	388	0.00%
2023/01/10	1	26.15	12.1	26.27	26.35	-11.1	392	-2.83%
2023/01/09	15.4	26.30	16	26.24	26.35	-0.6	398	-0.16%
2023/01/06	7	26.01	1	26.20	26.20	6	399	1.50%
2023/01/05	1	26.30	0	0.00	26.25	1	405	0.25%
2023/01/04	0	0.00	6.1	26.19	26.25	-6.1	404	-1.51%
2023/01/03	2	26.23	0	0.00	26.20	2	410	0.50%
2022/12/30	3	26.37	6	26.53	26.50	-3	411	-0.72%
2022/12/29	0	26.10	2	26.23	26.40	-2	406	-0.49%
2022/12/28	3	26.00	0	0.00	26.00	3	407	0.74%
2022/12/27	24	26.34	20	26.18	26.15	4	403	0.99%
2022/12/26	2	25.62	0	25.60	25.65	2	395	0.51%
2022/12/23	0	25.40	0	0.00	25.55	0	395	0.01%
2022/12/22	0.1	25.40	0	25.44	25.60	0.1	395	0.03%
2022/12/21	2	25.20	0	0.00	25.40	2	403	0.50%
2022/12/20	1	25.20	1	25.10	25.35	0	405	0.00%
2022/12/19	0.1	25.24	0	0.00	25.20	0.1	410	0.02%
2022/12/16	2.1	25.30	0	0.00	25.20	2.1	409	0.51%
2022/12/15	6.1	25.78	0	0.00	25.65	6.1	409	1.49%
2022/12/14	3	26.00	1.2	26.14	26.00	1.8	407	0.45%
2022/12/13	1	25.61	2	25.90	26.00	-1	403	-0.24%
2022/12/12	0	25.20	2	25.50	25.60	-2	400	-0.49%
2022/12/09	0	25.43	3.1	25.59	25.45	-3.1	399	-0.78%
2022/12/08	2.1	25.13	0	25.40	25.10	2.1	390	0.53%
2022/12/07	2.1	25.34	1	25.65	25.80	1.1	386	0.29%
2022/12/06	4.3	25.19	0	0.00	25.10	4.3	374	1.14%
2022/12/05	0	25.35	1	25.35	25.45	-1	372	-0.26%
2022/12/02	0.2	25.27	0	0.00	25.25	0.2	369	0.05%
2022/12/01	1.1	25.42	2	25.40	25.40	-0.9	371	-0.24%
2022/11/30	0.1	25.53	0	25.45	25.30	0.1	369	0.04%
2022/11/29	1.4	25.25	0	0.00	25.45	1.4	369	0.37%
2022/11/28	2	25.30	0	25.40	25.45	2	370	0.54%
2022/11/25	1.4	25.40	0	0.00	25.40	1.4	373	0.38%
2022/11/24	1	25.55	0.1	25.45	25.50	0.9	374	0.24%
2022/11/23	0	0.00	0	25.40	25.50	0	374	0.00%
2022/11/21	0.1	25.15	2	25.25	25.30	-1.9	373	-0.52%
2022/11/18	0.4	25.25	0	0.00	25.10	0.4	369	0.11%
2022/11/17	0	25.00	2	25.00	25.30	-2	367	-0.55%
2022/11/16	1.1	25.18	5	25.20	24.90	-3.9	365	-1.07%
2022/11/15	0.2	25.31	0	25.43	25.45	0.2	357	0.06%
2022/11/14	1	25.25	1	25.15	25.35	0	356	0.00%
2022/11/11	0.3	24.97	4	25.03	24.95	-3.7	355	-1.04%
2022/11/10	1	24.90	1	24.85	25.10	0	355	0.01%
2022/11/09	2.7	25.01	4	24.96	25.15	-1.3	354	-0.37%
2022/11/08	0.1	24.63	2.2	24.89	24.85	-2.1	354	-0.60%
2022/11/07	6.2	23.97	0	0.00	24.40	6.2	358	1.72%
2022/11/04	1.1	23.75	0.1	23.75	23.85	0.9	355	0.27%
2022/11/03	6.6	23.71	1	23.75	23.75	5.6	354	1.57%
2022/11/02	1.3	23.83	0	0.00	23.85	1.3	355	0.37%
2022/11/01	1	23.70	5	23.79	23.90	-4	358	-1.11%
2022/10/31	0	23.59	0	0.00	23.50	0	358	0.01%
2022/10/28	0.3	23.59	2	23.53	23.50	-1.7	361	-0.47%
2022/10/27	1.1	23.51	1	23.50	23.70	0.1	363	0.02%
2022/10/26	1.2	23.30	1	23.40	23.45	0.2	367	0.05%
2022/10/25	8.1	23.19	0	0.00	23.20	8.1	367	2.19%
2022/10/24	3.1	23.20	6	23.18	23.20	-2.9	367	-0.79%
2022/10/21	15.1	23.08	1	23.00	22.80	14.1	365	3.85%
2022/10/20	6.3	24.50	1	25.30	23.75	5.3	340	1.57%
2022/10/19	2.1	25.23	0	0.00	25.60	2.1	249	0.85%
2022/10/18	1	24.95	8	24.99	25.70	-7	244	-2.86%
2022/10/17	4	24.59	5	24.77	24.85	-1	239	-0.40%
2022/10/14	0.1	25.05	3	25.08	25.05	-3	234	-1.26%
2022/10/13	3.7	24.80	0	0.00	24.70	3.7	234	1.57%
2022/10/12	0.2	25.22	0	25.40	25.40	0.2	226	0.09%
2022/10/11	1.3	25.10	1	25.74	25.75	0.3	227	0.12%
2022/10/07	1	25.75	0	0.00	25.75	1	222	0.45%
2022/10/06	3.3	25.87	0	0.00	25.80	3.3	221	1.47%
2022/10/05	2.3	26.03	1	26.30	25.85	1.3	223	0.56%
2022/10/04	1	26.15	0	0.00	26.20	1	225	0.45%
2022/10/03	0.1	26.00	2	25.95	26.15	-1.9	230	-0.83%
2022/09/30	0	26.25	1	26.10	26.15	-1	232	-0.43%
2022/09/29	0	26.15	0.1	26.20	26.25	-0.1	240	-0.03%
2022/09/28	1.2	25.68	0	0.00	26.00	1.2	255	0.45%
2022/09/27	1.5	26.64	0	0.00	26.30	1.5	278	0.53%
2022/09/26	0	26.83	4	26.70	26.75	-4	303	-1.30%
2022/09/23	0.1	27.32	0	0.00	27.15	0.1	317	0.04%
2022/09/22	0.1	27.30	0	27.30	27.35	0.1	329	0.02%
2022/09/21	1	27.45	0	27.50	27.30	1	331	0.31%
2022/09/20	0	27.40	0	0.00	27.85	0	340	0.00%
2022/09/19	0.2	27.32	1	27.25	27.30	-0.8	351	-0.24%
2022/09/16	2	27.45	1	27.45	27.40	1	364	0.27%
2022/09/15	0.2	27.80	0	0.00	27.70	0.2	369	0.06%
2022/09/14	0.1	27.85	0.1	27.86	27.80	0.1	370	0.01%
2022/09/13	0.1	27.98	0	27.95	27.95	0.1	373	0.01%
2022/09/12	0	27.81	0	0.00	27.95	0	377	0.01%
2022/09/08	0.1	27.73	0	0.00	27.60	0.1	379	0.02%
2022/09/07	3.5	27.54	0.2	27.50	27.35	3.4	379	0.89%
2022/09/06	0.1	27.82	0	0.00	27.90	0.1	378	0.03%
2022/09/05	0.4	27.90	14	27.85	27.90	-13.6	379	-3.57%
2022/09/02	3.2	28.00	1	27.95	28.00	2.2	381	0.59%
2022/09/01	0.5	28.06	10.1	27.80	28.35	-9.7	381	-2.54%
2022/08/31	0	28.20	0	28.20	28.25	0	378	0.00%
2022/08/30	0.3	28.09	0	28.35	28.20	0.3	378	0.08%
2022/08/29	0.1	28.35	2.1	28.13	28.15	-2	379	-0.52%
2022/08/26	2.3	28.33	3	28.33	28.30	-0.7	374	-0.20%
2022/08/25	20.2	28.20	0	28.25	28.30	20.2	371	5.43%
2022/08/24	2	28.25	2	28.30	28.35	0	373	0.00%
2022/08/23	3.1	28.20	2	28.25	28.25	1.1	372	0.30%
2022/08/22	1.1	28.24	0	0.00	28.25	1.1	371	0.30%
2022/08/19	0.3	28.40	3	28.25	28.35	-2.7	371	-0.72%
2022/08/18	1.3	28.36	0	0.00	28.50	1.3	372	0.34%
2022/08/17	11.3	28.31	0	0.00	28.35	11.3	372	3.02%
2022/08/16	0	28.00	1.4	28.07	28.05	-1.4	368	-0.39%
2022/08/15	5.2	27.99	1	28.00	28.00	4.2	368	1.13%
2022/08/12	0	27.82	0	27.80	27.80	0	367	0.00%
2022/08/11	2	27.38	1	27.40	27.45	1	363	0.28%
2022/08/10	4.5	27.21	18	27.21	27.25	-13.6	362	-3.73%
2022/08/09	10.1	27.35	0	27.25	27.35	10.1	364	2.77%
2022/08/08	3.2	26.88	4	26.98	27.15	-0.8	363	-0.23%
2022/08/05	4.1	26.54	0	26.59	26.60	4.1	363	1.12%
2022/08/04	0.3	26.00	1	26.35	26.35	-0.7	372	-0.19%
2022/08/03	0	26.13	0	0.00	26.20	0	372	0.01%
2022/08/02	3.1	26.07	0	26.30	26.20	3.1	375	0.82%
2022/08/01	0.2	26.37	0	0.00	26.40	0.2	379	0.05%
2022/07/29	2	26.18	1	26.15	26.20	1	380	0.27%
2022/07/28	3.2	25.91	0	0.00	25.85	3.2	380	0.84%
2022/07/27	1.1	25.90	0.1	25.85	25.95	1	379	0.25%
2022/07/26	0	25.85	0	25.94	25.80	0	381	0.00%
2022/07/25	0	25.70	0	25.80	25.90	0	382	0.01%
2022/07/22	7.4	25.41	0	0.00	25.55	7.4	385	1.91%
2022/07/21	0	25.45	0	25.56	25.70	0	387	0.00%
2022/07/20	5.1	25.55	1	25.50	25.60	4.1	391	1.06%
2022/07/19	0.3	25.30	0	0.00	25.45	0.3	396	0.08%
2022/07/18	5	25.10	1	25.25	25.20	4	399	1.01%
2022/07/15	0.2	24.98	0	25.05	24.95	0.1	400	0.04%
2022/07/14	0	24.95	1	25.00	25.05	-1	402	-0.24%
2022/07/13	3	24.62	1.2	25.03	24.85	1.8	403	0.46%
2022/07/12	6.3	24.42	0	0.00	24.20	6.3	403	1.56%
2022/07/11	5.3	25.24	0	0.00	25.20	5.3	399	1.33%
2022/07/08	5.1	25.71	0	0.00	25.70	5.1	407	1.26%
2022/07/07	0.3	25.75	7	26.00	25.65	-6.7	409	-1.64%
2022/07/06	10.1	25.50	0	0.00	25.35	10.1	406	2.49%
2022/07/05	19.6	26.16	7	26.66	26.00	12.6	398	3.17%
2022/07/04	4.2	29.20	2	29.53	29.20	2.2	370	0.59%
2022/07/01	8.3	29.41	0	0.00	29.20	8.3	353	2.35%
2022/06/30	0.3	29.87	1.2	29.85	29.65	-1	341	-0.28%
2022/06/29	1.2	30.22	0	0.00	30.15	1.2	332	0.36%
2022/06/28	0	30.55	0	0.00	30.55	0	332	0.01%
2022/06/27	1.1	30.64	0	0.00	30.55	1.1	331	0.32%
2022/06/24	1	30.21	3	30.33	30.40	-2	326	-0.60%
2022/06/23	2.1	29.93	1.5	30.20	30.05	0.6	317	0.19%
2022/06/22	1	30.00	0	0.00	30.10	1	316	0.32%
2022/06/21	1.2	30.14	0.1	30.10	30.20	1.2	325	0.35%
2022/06/20	2.1	30.02	2	29.93	29.90	0.1	357	0.01%
2022/06/17	1.1	30.10	0	0.00	30.10	1.1	357	0.29%
2022/06/16	1	30.60	0	0.00	30.40	1	361	0.28%
2022/06/15	1	30.30	3	30.40	30.40	-2	369	-0.54%
2022/06/14	2	30.13	2.5	30.07	30.20	-0.5	373	-0.13%
2022/06/13	1.2	30.10	0	0.00	30.05	1.2	379	0.30%
2022/06/10	2	30.30	0	0.00	30.40	2	380	0.53%
2022/06/09	2.2	30.43	0	0.00	30.40	2.2	384	0.57%
2022/06/08	1	30.60	0.1	30.68	30.55	0.9	387	0.23%
2022/06/07	4	30.64	0	0.00	30.60	4	393	1.02%
2022/06/06	1.5	30.73	3	30.70	30.60	-1.5	403	-0.37%
2022/06/02	1	30.50	0	0.00	30.65	1	422	0.24%
2022/06/01	10	30.90	0	30.80	30.65	10	448	2.23%
2022/05/31	2	30.68	5	30.53	30.75	-3	465	-0.64%
2022/05/27	6	30.51	0	0.00	30.50	6	522	1.15%
2022/05/26	0	30.35	1	30.35	30.35	-1	530	-0.19%
2022/05/25	4	30.10	1	30.30	30.35	3	540	0.55%
2022/05/24	0	30.20	0	0.00	30.10	0	555	0.00%
2022/05/23	0	30.15	5	30.22	30.30	-5	579	-0.86%
2022/05/20	0.5	30.10	0	0.00	30.05	0.5	588	0.08%
2022/05/19	6.2	29.85	0	0.00	29.90	6.2	605	1.02%
2022/05/18	2.1	30.00	2	30.00	30.10	0.1	625	0.02%
2022/05/17	1	29.95	2	29.90	30.00	-1	629	-0.16%
2022/05/16	0	29.90	0	0.00	29.80	0	631	0.00%
2022/05/13	1	29.75	1	29.75	29.75	0	634	0.00%
2022/05/12	14.4	29.61	0	29.60	29.40	14.4	636	2.25%
2022/05/11	3	29.97	1	30.00	30.00	2	629	0.32%
2022/05/10	4	29.94	2	29.85	30.20	2	634	0.32%
2022/05/09	1.3	30.32	3.4	30.28	30.30	-2.2	636	-0.34%
2022/05/06	1.1	30.76	3.1	30.90	30.85	-2	635	-0.32%
2022/05/05	1.1	30.95	0	0.00	30.90	1.1	641	0.17%
2022/05/04	0	30.80	0	0.00	30.90	0	643	0.00%
2022/05/03	3.2	30.77	1	30.80	30.80	2.2	652	0.33%
2022/04/29	2.1	31.00	1.1	31.00	31.00	1.1	660	0.16%
2022/04/28	3.1	30.90	0	0.00	30.95	3.1	668	0.46%
2022/04/27	5.1	30.91	1	30.90	30.95	4.1	669	0.61%
2022/04/26	3.3	31.22	2	31.15	31.25	1.3	673	0.20%
2022/04/25	3.4	31.29	5	31.25	31.25	-1.6	676	-0.23%
2022/04/22	0.1	31.74	0	0.00	31.75	0.1	675	0.02%
2022/04/21	0	0.00	1	31.90	31.85	-1	682	-0.15%
2022/04/20	4.1	31.92	2	31.95	31.90	2.1	707	0.30%
2022/04/19	4	31.84	0	31.73	31.90	4	713	0.56%
2022/04/18	4.1	31.51	2	31.55	31.50	2.1	717	0.29%
2022/04/15	3.1	31.92	2	31.88	31.90	1.1	718	0.15%
2022/04/14	2	32.17	0	32.10	32.20	2	725	0.28%
2022/04/13	2	31.78	0	32.03	31.95	2	723	0.28%
2022/04/12	3.2	31.47	1	31.55	31.50	2.2	723	0.31%
2022/04/11	10.3	31.72	7.8	31.86	31.60	2.6	721	0.35%
2022/04/08	4.8	31.93	5.1	31.94	31.95	-0.3	722	-0.04%
2022/04/07	7.2	31.93	5	31.88	31.80	2.2	724	0.30%
2022/04/06	2	32.00	10	32.10	32.00	-8	717	-1.11%
2022/04/01	2.2	32.10	3	32.10	32.15	-0.8	715	-0.11%
2022/03/31	0.3	32.25	4	32.30	32.30	-3.7	724	-0.51%
2022/03/30	0.1	32.19	1	32.20	32.30	-0.9	719	-0.12%
2022/03/29	0.3	32.15	19.1	32.15	32.20	-18.8	712	-2.63%
2022/03/28	10	31.96	5	32.03	32.15	5	714	0.70%
2022/03/25	23.1	32.05	3	32.05	32.10	20.1	712	2.82%
2022/03/24	6.4	32.08	7	32.04	32.20	-0.6	708	-0.08%
2022/03/23	19	31.95	20.4	31.91	31.90	-1.4	700	-0.20%
2022/03/22	5.3	31.47	2	31.50	31.50	3.3	667	0.49%
2022/03/21	4.8	31.40	2	31.45	31.45	2.8	665	0.43%
2022/03/18	10.2	31.57	1	31.55	31.45	9.2	664	1.38%
2022/03/17	0.2	31.43	0	31.56	31.65	0.2	662	0.03%
2022/03/16	4.2	31.12	1.4	31.40	31.25	2.8	671	0.42%
2022/03/15	1.5	31.42	3.1	31.45	31.30	-1.6	667	-0.24%
2022/03/14	3.2	31.48	0	31.45	31.80	3.2	666	0.48%
2022/03/11	1.1	31.31	2.2	31.39	31.40	-1.1	666	-0.17%
2022/03/10	10.3	31.60	7	31.56	31.55	3.3	664	0.50%
2022/03/09	1.1	31.06	3	31.12	31.45	-1.9	662	-0.29%
2022/03/08	6.5	30.99	18	31.07	30.85	-11.5	656	-1.75%
2022/03/07	11.4	31.53	7.8	31.41	31.55	3.6	640	0.56%
2022/03/04	2	32.48	4.1	32.51	32.50	-2.1	617	-0.34%
2022/03/03	9.9	32.40	9.1	32.42	32.45	0.7	606	0.12%
2022/03/02	1	31.80	3.2	31.70	31.80	-2.2	562	-0.39%
2022/03/01	2.1	31.58	6	31.68	31.75	-3.9	558	-0.70%
2022/02/25	13.1	31.27	5.1	31.47	31.30	8	555	1.43%
2022/02/24	36.5	31.58	6.1	31.63	31.70	30.4	549	5.54%
2022/02/23	6.6	31.93	17.1	31.66	31.95	-10.6	536	-1.97%
2022/02/22	3.2	31.15	7.6	31.23	31.30	-4.4	518	-0.85%
2022/02/21	3	31.38	18.9	31.25	31.45	-15.9	515	-3.09%
2022/02/18	1.5	31.11	8.3	31.18	31.15	-6.8	504	-1.35%
2022/02/17	0.2	30.85	1.3	30.85	30.90	-1.2	488	-0.24%
2022/02/16	0.2	30.78	2.3	30.89	30.90	-2.1	491	-0.44%
2022/02/15	1.1	30.80	2.1	30.87	30.80	-1	499	-0.20%
2022/02/14	2	30.70	0.5	30.80	30.80	1.5	525	0.28%
2022/02/11	0.3	30.89	8.4	30.88	30.95	-8.2	529	-1.54%
2022/02/10	2.1	30.92	6	30.89	30.95	-3.9	538	-0.72%
2022/02/09	4.2	30.81	2	30.85	30.90	2.2	539	0.41%
2022/02/08	1.2	30.79	1	30.85	30.85	0.2	542	0.03%
2022/02/07	0	30.51	2.3	30.60	30.80	-2.3	540	-0.42%
2022/01/26	2	30.18	2.4	30.16	30.40	-0.3	538	-0.06%
2022/01/25	1	30.15	4.1	30.21	30.25	-3.1	544	-0.57%
2022/01/24	3	30.46	3	30.38	30.40	0	541	0.00%
2022/01/21	1.1	30.64	1	30.50	30.60	0.1	535	0.02%
2022/01/20	2.6	30.73	2.1	30.74	30.80	0.5	535	0.10%
2022/01/19	0	0.00	5.3	30.69	30.75	-5.3	553	-0.96%
2022/01/18	2.1	30.65	13.5	30.66	30.70	-11.4	557	-2.05%
2022/01/17	2	30.40	2	30.43	30.50	0	549	0.00%
2022/01/14	5.1	30.59	5	30.45	30.60	0.1	549	0.02%
2022/01/13	10.1	30.64	7.6	30.71	30.75	2.5	578	0.43%
2022/01/12	7.1	30.10	2	30.05	30.20	5.1	564	0.89%
2022/01/11	0.1	30.01	7.4	30.02	30.10	-7.3	563	-1.30%
2022/01/10	2.1	29.95	2	29.98	30.00	0.1	567	0.02%
2022/01/07	5.2	30.06	2	30.03	30.05	3.2	575	0.56%
2022/01/06	3.2	30.10	10.1	30.06	30.10	-6.9	581	-1.19%
2022/01/05	0	29.95	11.3	29.89	29.95	-11.3	586	-1.93%
2022/01/04	0.1	29.90	0.5	29.95	29.95	-0.4	604	-0.07%
2022/01/03	1	29.80	12.1	29.85	29.95	-11.1	623	-1.77%
2021/12/30	1.1	29.85	5	29.87	29.90	-3.9	635	-0.62%
2021/12/29	2	29.82	0	0.00	29.80	2	644	0.31%
2021/12/28	3	29.82	1	29.80	29.75	2	666	0.30%
2021/12/27	2.2	29.80	17.4	29.87	29.85	-15.2	690	-2.20%
2021/12/24	2	29.55	0	0.00	29.65	2	734	0.28%
2021/12/23	3.1	29.50	0.3	29.50	29.60	2.8	766	0.37%
2021/12/22	2	29.40	0	0.00	29.40	2	801	0.25%
2021/12/21	0	29.45	0	0.00	29.40	0	812	0.01%
2021/12/20	2.5	29.48	3	29.45	29.45	-0.5	835	-0.06%
2021/12/17	0.5	29.45	2.2	29.50	29.55	-1.7	854	-0.20%
2021/12/16	1.2	29.40	0	0.00	29.45	1.2	899	0.13%
2021/12/15	0.1	29.55	1	29.50	29.50	-0.9	956	-0.09%
2021/12/14	5.1	29.53	0	0.00	29.55	5.1	981	0.51%
2021/12/13	1.5	29.73	2.8	29.82	29.80	-1.3	1,017	-0.13%
2021/12/10	5.6	29.78	32.9	29.69	29.90	-27.4	1,140	-2.40%
2021/12/09	1.9	29.50	22.2	29.51	29.60	-20.4	1,207	-1.69%
2021/12/08	1.1	29.50	18.1	29.52	29.55	-17	1,257	-1.35%
2021/12/07	0.4	29.50	50	29.50	29.55	-49.6	1,278	-3.88%
2021/12/06	0.3	29.45	1.1	29.49	29.50	-0.8	1,294	-0.06%
2021/12/03	0.5	29.35	0	0.00	29.45	0.5	1,319	0.04%
2021/12/02	1	29.30	2.1	29.40	29.40	-1	1,337	-0.08%
2021/12/01	0.1	29.40	0.2	29.47	29.35	-0.1	1,356	0.00%
2021/11/30	0.2	29.49	1.2	29.54	29.40	-1	1,378	-0.07%
2021/11/29	0.1	29.31	0	0.00	29.45	0.1	1,406	0.01%
2021/11/26	0.6	29.43	0.8	29.46	29.55	-0.2	1,442	-0.01%
2021/11/25	0	29.56	4	29.55	29.60	-4	1,465	-0.27%
2021/11/24	0.1	29.49	3	29.52	29.55	-2.9	1,470	-0.19%
2021/11/23	1.2	29.41	2.3	29.46	29.60	-1.1	1,472	-0.08%
2021/11/22	2.1	29.53	3	29.53	29.60	-0.9	1,473	-0.06%
2021/11/19	1.4	29.50	28	29.52	29.60	-26.6	1,474	-1.80%
2021/11/18	9.1	29.60	27	29.61	29.60	-17.9	1,474	-1.21%
2021/11/17	0	29.70	0	0.00	29.70	0	1,474	0.00%
2021/11/16	10.1	29.68	3.1	29.65	29.70	7	1,480	0.47%
2021/11/15	12.1	29.65	14	29.66	29.75	-1.9	1,490	-0.13%
2021/11/12	9.4	29.63	12	29.74	29.75	-2.6	1,495	-0.17%
2021/11/11	44.1	29.62	1.3	29.56	29.70	42.8	1,492	2.86%
2021/11/10	2.2	29.20	5.3	29.24	29.30	-3.2	1,478	-0.21%
2021/11/09	12.3	29.03	11	29.07	29.15	1.3	1,473	0.09%
2021/11/08	4.4	29.16	10	29.20	29.15	-5.6	1,466	-0.38%
2021/11/05	22.9	29.40	1	29.45	29.45	21.9	1,468	1.49%
2021/11/04	1.1	29.50	1.5	29.47	29.65	-0.4	1,471	-0.03%
2021/11/03	1.4	29.46	4	29.49	29.60	-2.6	1,476	-0.18%
2021/11/02	4.2	29.50	1	29.55	29.65	3.2	1,489	0.21%
2021/11/01	2	29.58	14	29.61	29.80	-12	1,492	-0.80%
2021/10/29	4	29.41	12.1	29.48	29.60	-8	1,498	-0.54%
2021/10/28	3.1	29.39	7.4	29.40	29.60	-4.3	1,499	-0.29%
2021/10/27	7.4	29.60	49	29.63	29.65	-41.6	1,511	-2.75%
2021/10/26	6	29.87	4	29.90	29.90	2	1,494	0.13%
2021/10/25	2.1	29.98	9.3	30.01	30.00	-7.2	1,488	-0.49%
2021/10/22	1	30.00	3.2	29.98	30.05	-2.2	1,501	-0.15%
2021/10/21	7.2	29.97	8	30.02	30.10	-0.8	1,502	-0.06%
2021/10/20	18.6	30.05	2.2	29.91	29.95	16.4	1,470	1.12%
2021/10/19	1.1	29.80	2.1	29.87	29.95	-1	1,458	-0.07%
2021/10/18	1.5	29.77	3	29.70	29.85	-1.5	1,460	-0.10%
2021/10/15	0	29.95	13.4	30.02	29.70	-13.4	1,465	-0.91%
2021/10/14	1.2	29.96	17	30.16	30.10	-15.8	1,466	-1.08%
2021/10/13	2	30.07	14	29.93	30.10	-12	1,463	-0.82%
2021/10/12	5.3	30.03	30.1	30.01	30.10	-24.8	1,454	-1.71%
2021/10/08	0.2	29.85	10.2	29.97	30.00	-10	1,436	-0.70%
2021/10/07	71	29.80	141.3	29.89	29.85	-70.3	1,427	-4.93%	大賣/
2021/10/06	2.2	29.69	8	29.58	29.60	-5.8	1,423	-0.41%
2021/10/05	0.5	29.39	36	29.50	29.60	-35.5	1,426	-2.49%
2021/10/04	10.5	29.85	23.2	29.61	29.65	-12.7	1,426	-0.89%
2021/10/01	22.5	29.79	36.6	29.74	29.80	-14.2	1,435	-0.99%
2021/09/30	4.9	29.57	23.5	29.70	29.75	-18.7	1,393	-1.34%
2021/09/29	16.1	29.15	14.1	29.18	29.15	2	1,369	0.14%
2021/09/28	12.3	28.94	3.1	28.98	29.00	9.2	1,341	0.69%
2021/09/27	1.2	28.67	1.2	28.75	28.90	0	1,329	0.00%
2021/09/24	8.6	28.58	8	28.49	28.65	0.6	1,318	0.04%
2021/09/23	151.1	28.48	82.1	28.33	28.60	69	1,311	5.26%	大買/
2021/09/22	102.6	27.77	89.3	28.17	28.40	13.3	1,272	1.04%	大買/
2021/09/17	20.9	27.42	54.1	27.36	27.45	-33.2	1,253	-2.65%
2021/09/16	30.2	27.69	22.1	27.55	27.65	8.1	1,238	0.65%
2021/09/15	101.1	28.16	84.5	27.93	27.95	16.6	1,204	1.38%	大買/
2021/09/14	140.1	31.03	18.1	31.05	31.15	122	1,082	11.27%	大買/鉅額交易
2021/09/13	42.7	30.92	13.2	30.95	30.95	29.5	1,005	2.93%
2021/09/10	27.3	30.90	17.2	30.92	30.90	10.1	969	1.05%
2021/09/09	21.3	30.89	6.4	30.80	31.00	14.8	955	1.55%
2021/09/08	12.2	31.01	4.1	31.08	30.80	8.1	941	0.86%
2021/09/07	22	31.15	22.1	31.18	31.25	-0.1	918	-0.01%
2021/09/06	72.1	31.22	8.1	31.27	31.15	64	900	7.10%
2021/09/03	21.5	31.14	17.2	30.95	31.20	4.3	884	0.48%
2021/09/02	30.4	31.15	10.2	31.02	31.10	20.2	864	2.34%
2021/09/01	15.9	31.45	16	31.55	31.40	-0.1	840	-0.02%
2021/08/31	23.2	30.71	17	30.57	31.00	6.2	804	0.78%
2021/08/30	21.1	30.14	2.7	30.13	30.20	18.4	785	2.34%
2021/08/27	11.3	30.00	1.1	29.95	30.10	10.2	782	1.31%
2021/08/26	1	29.75	0	0.00	29.75	1	785	0.13%
2021/08/25	0	29.65	1	29.70	29.70	-1	789	-0.12%
2021/08/24	2	29.48	1	29.60	29.60	1	790	0.13%
2021/08/23	4	29.34	9	29.50	29.55	-5	798	-0.63%
2021/08/20	3.3	29.02	0	29.20	29.10	3.3	805	0.41%
2021/08/19	26.2	29.30	1	29.15	29.20	25.2	816	3.09%
2021/08/18	8.2	29.59	5.1	29.35	29.75	3.1	815	0.38%
2021/08/17	7	29.87	2	29.93	29.90	5	821	0.61%
2021/08/16	7.2	29.96	18	29.99	30.20	-10.8	824	-1.32%
2021/08/13	1	30.35	4	30.30	30.45	-3	820	-0.37%
2021/08/11	3	30.38	2	30.55	30.55	1	833	0.12%
2021/08/10	3	30.58	1	30.70	30.65	2	847	0.24%
2021/08/09	5	30.96	1.2	30.86	30.85	3.8	887	0.43%
2021/08/06	1.5	30.95	17	30.93	31.00	-15.6	905	-1.72%
2021/08/05	1	30.70	6	30.84	30.80	-5	925	-0.54%
2021/08/04	1	30.70	33.1	30.75	30.80	-32.1	974	-3.29%
2021/08/03	1	30.65	15	30.66	30.70	-14	1,009	-1.39%
2021/08/02	4	30.74	18	30.79	30.70	-14	1,021	-1.37%
2021/07/30	5.1	30.31	6	30.28	30.30	-0.9	1,009	-0.09%
2021/07/29	2	30.40	7.4	30.46	30.45	-5.4	1,028	-0.53%
2021/07/28	5.5	30.15	1.1	30.20	30.40	4.4	1,046	0.42%
2021/07/27	3.4	30.41	2.5	30.44	30.35	0.9	1,079	0.08%
2021/07/26	2.1	30.45	2	30.45	30.50	0.1	1,107	0.01%
2021/07/23	2	30.25	6	30.30	30.30	-4	1,125	-0.36%
2021/07/22	8.1	30.25	5.9	30.28	30.30	2.2	1,147	0.19%
2021/07/21	9.2	30.24	5	30.19	30.15	4.2	1,161	0.36%
2021/07/20	46.3	30.39	22	30.42	30.45	24.3	1,175	2.06%
2021/07/19	36.1	30.59	7	30.66	30.60	29.1	1,189	2.45%
2021/07/16	3.2	30.57	13	30.60	30.60	-9.8	1,256	-0.78%
2021/07/15	7.2	30.51	38	30.53	30.55	-30.8	1,287	-2.39%
2021/07/14	7	30.36	5.1	30.39	30.50	1.9	1,315	0.15%
2021/07/13	29.1	30.55	8.7	30.50	30.35	20.4	1,365	1.49%
2021/07/12	30.2	30.72	6.7	30.90	30.60	23.5	1,374	1.71%
2021/07/09	51.6	30.74	9	30.77	30.80	42.6	1,384	3.08%
2021/07/08	43.2	30.80	10.5	30.78	31.10	32.7	1,428	2.29%
2021/07/07	19.9	30.41	15	30.45	30.40	4.9	1,439	0.34%
2021/07/06	8.3	30.17	3	30.18	30.20	5.3	1,454	0.36%
2021/07/05	4.2	29.98	1	30.05	30.10	3.2	1,460	0.22%
2021/07/02	5.7	30.01	1.5	30.15	30.10	4.2	1,472	0.29%
2021/07/01	7.2	30.11	2	30.05	30.15	5.2	1,495	0.35%
2021/06/30	5.7	30.09	4.8	30.14	30.10	0.9	1,517	0.06%
2021/06/29	18.1	30.32	4.2	30.26	30.30	13.9	1,553	0.89%
2021/06/28	15.3	30.35	20.3	30.42	30.50	-5	1,584	-0.31%
2021/06/25	3.1	29.66	15	29.72	29.85	-11.9	1,631	-0.73%
2021/06/24	2.1	29.50	7.5	29.54	29.55	-5.4	1,676	-0.32%
2021/06/23	10.1	29.42	4	29.45	29.50	6.1	1,716	0.36%
2021/06/22	8.3	29.46	2.1	29.55	29.45	6.3	1,914	0.33%
2021/06/21	15	29.45	1	29.40	29.40	14	1,932	0.73%
2021/06/18	3	29.60	0.1	29.66	29.60	2.9	1,956	0.15%
2021/06/17	6.2	29.70	1	29.70	29.70	5.2	1,983	0.26%
2021/06/16	0.5	29.59	0	0.00	29.60	0.5	2,006	0.03%
2021/06/15	1	29.60	1.1	29.60	29.65	-0.1	2,034	0.00%
2021/06/11	1.1	29.61	0.4	29.66	29.65	0.7	2,065	0.03%
2021/06/09	4	29.58	0.8	29.60	29.60	3.2	2,230	0.14%
2021/06/08	3.1	29.60	1.2	29.59	29.60	1.9	2,269	0.08%
2021/06/07	5.3	29.48	2.5	29.56	29.70	2.8	2,296	0.12%
2021/06/04	1.4	29.69	4	29.70	29.80	-2.6	2,308	-0.11%
2021/06/03	8	29.78	4.4	29.78	29.75	3.6	2,323	0.15%
2021/06/02	6.9	29.57	4	29.56	29.60	2.9	2,359	0.12%
2021/06/01	5.1	29.56	1	29.55	29.60	4.1	2,386	0.17%
2021/05/31	5.5	29.56	2	29.58	29.55	3.5	2,430	0.15%
2021/05/28	4.3	29.45	3.2	29.44	29.50	1.1	2,463	0.04%
2021/05/27	8.7	29.00	3.1	28.97	29.20	5.6	2,477	0.23%
2021/05/26	4	28.48	25.1	28.69	28.85	-21.1	2,484	-0.85%
2021/05/25	4	28.46	8.1	28.62	28.40	-4.1	2,490	-0.17%
2021/05/24	4	28.30	8	28.30	28.35	-4	2,494	-0.16%
2021/05/21	8	28.19	0.3	28.20	28.20	7.7	2,507	0.31%
2021/05/20	1	28.10	0	0.00	28.10	1	2,513	0.04%
2021/05/19	3	28.27	4	28.15	28.30	-1	2,520	-0.04%
2021/05/18	13.1	27.94	0	0.00	28.20	13.1	2,519	0.52%
2021/05/17	6.2	27.08	17.6	27.13	27.30	-11.5	2,511	-0.46%
2021/05/14	6.3	28.29	9.4	28.31	28.25	-3.1	2,463	-0.13%
2021/05/13	45.1	28.22	2	28.37	28.25	43.1	2,443	1.76%
2021/05/12	24.2	28.38	15	28.59	28.20	9.2	2,407	0.38%
2021/05/11	20.3	29.85	22.3	29.82	29.75	-2	2,354	-0.08%
2021/05/10	11.5	30.38	2.1	30.40	30.35	9.4	2,314	0.41%
2021/05/07	3.4	30.28	1	30.30	30.35	2.4	2,308	0.10%
2021/05/06	12	30.45	12	30.37	30.30	0	2,304	0.00%
2021/05/05	5.4	30.20	7.2	30.27	30.30	-1.8	2,289	-0.08%
2021/05/04	17.8	30.22	28.1	30.20	30.25	-10.4	2,274	-0.46%
2021/05/03	16.2	30.97	2	31.15	30.85	14.2	2,234	0.64%
2021/04/29	9.2	31.53	1.1	31.68	31.25	8.1	2,210	0.37%
2021/04/28	11	31.68	7.1	31.71	31.80	3.9	2,194	0.18%
2021/04/27	5.2	31.20	3.6	31.21	31.25	1.6	2,196	0.07%
2021/04/26	9	31.26	0.8	31.30	31.45	8.2	2,182	0.37%
2021/04/23	5.2	31.28	3	31.27	31.30	2.2	2,165	0.10%
2021/04/22	27.4	31.94	3.3	32.05	31.55	24.1	2,152	1.12%
2021/04/21	16.2	32.24	6.3	32.24	32.35	9.9	2,079	0.48%
2021/04/20	8.7	31.75	1	31.85	31.85	7.7	2,052	0.37%
2021/04/19	9.4	31.49	15	31.51	31.60	-5.6	2,037	-0.28%
2021/04/16	1	30.85	7	30.77	30.85	-6	1,985	-0.30%
2021/04/15	8.4	30.65	8.3	30.73	30.80	0.1	1,970	0.01%
2021/04/14	10.2	30.66	47	30.68	30.90	-36.8	1,949	-1.89%
2021/04/13	10.5	30.43	108.3	30.52	30.45	-97.8	1,911	-5.12%	大賣/
2021/04/12	5	30.26	3	30.32	30.30	2	1,870	0.10%
2021/04/09	8.3	30.25	6	30.15	30.20	2.3	1,859	0.13%
2021/04/08	17	30.29	7	30.21	30.30	10	1,856	0.54%
2021/04/07	2.1	30.10	3.5	30.13	30.25	-1.4	1,844	-0.08%
2021/04/06	28.7	30.26	9.5	30.27	30.30	19.2	1,838	1.05%
2021/04/01	4	30.45	2	30.50	30.40	2	1,828	0.11%
2021/03/31	16.4	30.53	23	30.56	30.65	-6.6	1,797	-0.37%
2021/03/30	8.7	30.26	33.3	30.24	30.45	-24.6	1,765	-1.39%
2021/03/29	40.7	29.58	33	29.73	29.80	7.7	1,690	0.46%
2021/03/26	6.3	29.57	2	29.65	29.70	4.3	1,650	0.26%
2021/03/25	64.1	29.79	42	29.69	29.55	22.1	1,626	1.36%
2021/03/24	2.1	29.90	7	29.96	30.00	-4.9	1,440	-0.34%
2021/03/23	12.4	29.88	5	29.90	30.00	7.4	1,440	0.51%
2021/03/22	15.5	30.00	3.2	30.16	30.25	12.3	1,411	0.87%
2021/03/19	85.2	29.68	11.1	29.88	30.00	74.1	1,396	5.30%
2021/03/18	8.7	29.55	9.4	29.54	29.75	-0.7	1,393	-0.05%
2021/03/17	33	29.32	13	29.02	29.55	20	1,378	1.45%
2021/03/16	41.6	29.67	75.6	29.76	29.20	-34	1,362	-2.50%
2021/03/15	54.1	30.40	25	30.44	30.70	29.1	1,282	2.27%
2021/03/12	21.2	29.41	10.1	29.66	29.90	11.1	1,245	0.89%
2021/03/11	17.2	28.91	4.3	28.90	29.00	12.9	1,227	1.05%
2021/03/10	9.1	28.36	10	28.31	28.50	-0.9	1,208	-0.07%
2021/03/09	10.1	28.12	7.4	28.19	28.30	2.7	1,200	0.22%
2021/03/08	9.3	28.17	3.1	28.34	28.35	6.2	1,200	0.51%
2021/03/05	11.3	27.94	18.2	27.89	28.00	-6.9	1,191	-0.58%
2021/03/04	20	28.01	22.2	27.82	28.20	-2.2	1,179	-0.19%
2021/03/03	20.4	27.53	3.4	27.51	27.65	16.9	1,165	1.45%
2021/03/02	6.1	26.93	7	26.94	27.05	-0.9	1,167	-0.08%
2021/02/26	19.4	26.77	4.7	26.76	26.75	14.7	1,162	1.26%
2021/02/25	26.5	26.84	2	27.00	26.90	24.5	1,156	2.12%
2021/02/24	8.1	26.69	7.2	26.72	26.80	0.9	1,180	0.08%
2021/02/23	8.7	26.72	13.4	26.74	26.75	-4.6	1,194	-0.39%
2021/02/22	4.7	26.29	4	26.34	26.50	0.7	1,215	0.06%
2021/02/19	5.6	26.20	0.6	26.13	26.25	5	1,243	0.40%
2021/02/18	5.2	25.90	9	26.00	26.10	-3.8	1,251	-0.30%
2021/02/17	6.1	25.75	25	25.77	25.90	-18.9	1,291	-1.46%
2021/02/05	0	25.50	8	25.45	25.55	-8	1,303	-0.61%
2021/02/04	0.1	25.50	0	0.00	25.40	0.1	1,350	0.01%
2021/02/03	0	25.43	0	0.00	25.40	0	1,506	0.00%
2021/02/02	0.1	25.40	0	0.00	25.50	0.1	1,570	0.01%
2021/02/01	0	25.30	0	0.00	25.35	0	1,616	0.00%
2021/01/29	0	25.35	0	0.00	25.30	0	1,659	0.00%
2021/01/28	0.2	25.40	2.2	25.44	25.50	-2	1,692	-0.12%
2021/01/27	0.1	25.45	2	25.55	25.60	-1.9	1,796	-0.11%
2021/01/26	1	25.35	0	0.00	25.40	1	1,844	0.05%
2021/01/25	0.3	25.27	0	0.00	25.50	0.3	1,852	0.01%
2021/01/22	0	25.25	5	25.25	25.25	-5	1,880	-0.26%
2021/01/21	0.1	25.30	0	0.00	25.35	0.1	1,880	0.01%
2021/01/20	6.1	25.27	10	25.25	25.50	-3.9	1,886	-0.21%
2021/01/19	0	25.50	3	25.48	25.50	-3	1,908	-0.16%
2021/01/18	0	25.48	1	25.20	25.50	-1	1,929	-0.05%
2021/01/15	6	25.54	0	0.00	25.70	6	1,925	0.31%
2021/01/14	20	25.70	0	0.00	25.80	20	1,949	1.03%
2021/01/13	5	25.56	2	25.63	25.70	3	1,956	0.15%
2021/01/12	1.2	25.68	0	0.00	25.60	1.2	1,952	0.06%
2021/01/11	9	25.73	11	25.75	25.85	-2	1,955	-0.10%
2021/01/08	3	25.62	0	0.00	25.70	3	1,949	0.15%
2021/01/06	6.5	25.70	1	25.55	25.65	5.5	1,944	0.28%
2021/01/05	3	25.97	0	0.00	26.05	3	1,921	0.16%
2021/01/04	7.8	25.99	10.5	26.06	26.10	-2.7	1,932	-0.14%
2020/12/31	10	26.00	4	26.00	26.05	6	1,924	0.31%
2020/12/30	13	25.88	1	25.90	25.95	12	1,916	0.63%
2020/12/29	1	25.95	2.4	25.95	25.95	-1.4	1,918	-0.07%
2020/12/28	0	0.00	2	25.95	25.95	-2	1,899	-0.11%
2020/12/25	1	25.80	5	25.89	25.95	-4	1,878	-0.21%
2020/12/24	2.2	25.57	6	25.46	25.65	-3.8	1,872	-0.20%
2020/12/23	0	25.30	0	25.20	25.30	0	1,879	0.00%
2020/12/22	9.1	25.37	0	0.00	25.30	9.1	1,890	0.48%
2020/12/21	3.1	25.40	1	25.45	25.50	2.1	1,925	0.11%
2020/12/18	6	25.72	0	0.00	25.60	6	1,939	0.31%
2020/12/17	3.3	25.57	2	25.58	25.80	1.3	1,950	0.07%
2020/12/16	0.3	27.00	2	25.78	25.85	-1.7	1,967	-0.09%
2020/12/15	3.1	25.63	1	25.60	25.60	2.1	1,974	0.11%
2020/12/14	5.2	25.93	0	0.00	26.00	5.2	1,984	0.26%
2020/12/11	1	25.64	5	25.50	25.70	-4	2,003	-0.20%
2020/12/10	0.7	25.61	0	0.00	25.75	0.7	2,000	0.04%
2020/12/09	6	25.73	9.5	25.64	25.70	-3.5	1,993	-0.17%
2020/12/08	0.2	25.98	10	26.05	26.00	-9.8	1,977	-0.50%
2020/12/07	5.3	26.24	4	26.11	26.20	1.3	2,000	0.06%
2020/12/04	0.4	26.30	5	26.35	26.40	-4.6	1,988	-0.23%
2020/12/03	2.1	26.22	2	26.35	26.40	0.1	1,992	0.01%
2020/12/02	1.8	26.32	12	26.28	26.35	-10.2	2,033	-0.50%
2020/12/01	3.1	26.37	57.1	26.37	26.40	-54	2,042	-2.64%
2020/11/30	1	26.85	12	26.92	26.85	-11	2,054	-0.54%
2020/11/27	6	26.80	2.5	26.87	26.80	3.5	2,109	0.17%
2020/11/26	14.6	26.97	30.1	26.99	26.90	-15.6	2,090	-0.74%
2020/11/25	13.1	26.79	9	26.78	26.85	4.1	2,130	0.19%
2020/11/24	1	26.30	7	26.52	26.60	-6	2,115	-0.28%
2020/11/23	8.1	26.35	12.1	26.21	26.45	-4	2,099	-0.19%
2020/11/20	14.2	26.47	32	26.44	26.50	-17.8	2,063	-0.86%
2020/11/19	14.1	26.60	24.5	26.69	26.75	-10.5	2,036	-0.51%
2020/11/18	12.4	26.21	16.2	26.26	26.40	-3.8	1,998	-0.19%
2020/11/17	1.2	25.70	6.2	25.68	25.80	-5	1,964	-0.25%
2020/11/16	1.1	25.50	3	25.60	25.65	-1.9	1,987	-0.10%
2020/11/13	12.1	25.45	6.1	25.46	25.45	6	1,953	0.31%
2020/11/12	18.1	25.48	85	25.43	25.50	-67	1,948	-3.44%
2020/11/11	97.1	26.15	52	26.19	26.00	45.1	1,925	2.34%
2020/11/10	14.2	25.26	12	25.19	25.75	2.2	1,773	0.12%
2020/11/09	70.1	25.13	23	25.08	25.20	47.1	1,719	2.74%
2020/11/06	54.2	24.46	10	24.76	24.80	44.2	1,693	2.61%
2020/11/05	27	24.14	33	23.93	24.30	-6	1,660	-0.36%
2020/11/04	66	24.01	37	23.96	23.90	29	1,622	1.79%
2020/11/03	34	23.25	6.1	23.30	23.35	27.9	1,520	1.84%
2020/10/30	2	23.20	15	23.14	23.10	-13	1,471	-0.88%
2020/10/29	1.1	22.71	3	22.90	22.90	-1.9	1,441	-0.13%
2020/10/28	26	23.14	0	0.00	23.00	26	1,440	1.80%
2020/10/27	11	23.10	5	23.35	23.20	6	1,435	0.42%
2020/10/26	0	22.95	0	0.00	23.00	0	1,399	0.00%
2020/10/22	0	22.85	0	0.00	23.00	0	1,402	0.00%
2020/10/21	0	22.90	0	0.00	23.00	0	1,384	0.00%
2020/10/20	0.8	22.80	0	0.00	22.90	0.8	1,389	0.06%
2020/10/19	0.1	22.80	0	0.00	22.95	0.1	1,392	0.01%
2020/10/16	0	22.75	1	22.90	22.90	-1	1,386	-0.07%
2020/10/15	0	22.70	0	0.00	22.90	0	1,402	0.00%
2020/10/14	1	22.90	1	22.90	22.95	0	1,434	0.00%
2020/10/13	2	22.85	0	0.00	22.90	2	1,465	0.14%
2020/10/12	8	22.93	3	22.88	22.90	5	1,489	0.34%
2020/10/08	0	0.00	0.2	22.75	22.90	-0.2	1,582	-0.01%
2020/10/07	0	22.55	14	22.60	22.65	-14	1,617	-0.87%
2020/10/06	0	0.00	1	22.40	22.60	-1	1,712	-0.06%
2020/10/05	1.1	22.10	0	0.00	22.30	1.1	1,745	0.06%
2020/09/30	1	22.00	0	22.05	22.15	1	1,869	0.05%
2020/09/29	0	0.00	3	21.87	21.95	-3	2,015	-0.15%
2020/09/28	1	21.80	0	0.00	21.80	1	2,021	0.05%
2020/09/25	2	21.75	1	21.60	21.70	1	2,017	0.05%
2020/09/24	1	21.70	5	21.79	22.00	-4	2,010	-0.20%
2020/09/23	1	22.65	0	0.00	22.45	1	1,971	0.05%
2020/09/22	2	22.90	0	0.00	22.90	2	1,996	0.10%
2020/09/21	3	23.25	0	0.00	23.15	3	2,049	0.15%
2020/09/18	7	23.17	1	23.05	23.10	6	2,054	0.29%
2020/09/17	6	23.28	0	0.00	23.10	6	2,060	0.29%
2020/09/16	3	23.20	2	23.35	23.20	1	2,051	0.05%
2020/09/15	0	22.95	1	23.00	22.95	-1	2,023	-0.05%
2020/09/14	0	0.00	5	23.00	23.00	-5	2,034	-0.25%
2020/09/11	1	23.00	0	0.00	23.00	1	2,029	0.05%
2020/09/10	2	23.00	1	23.00	23.30	1	2,029	0.05%
2020/09/09	0	0.00	2	23.10	23.10	-2	2,006	-0.10%
2020/09/08	4	23.18	2	23.20	23.20	2	2,016	0.10%
2020/09/07	8	23.42	9	23.32	23.30	-1	2,011	-0.05%
2020/09/04	1	22.95	1	22.80	23.25	0	1,997	0.00%
2020/09/03	2	23.25	2	23.20	23.05	0	1,981	0.00%
2020/09/02	9	23.36	5	23.25	23.25	4	1,948	0.21%
2020/09/01	3	23.23	2	23.20	23.25	1	1,891	0.05%
2020/08/31	1	23.25	4	23.16	23.30	-3	1,930	-0.16%
2020/08/28	0	0.00	1	22.80	22.90	-1	1,862	-0.05%
2020/08/27	0	0.00	2	22.73	22.75	-2	1,864	-0.11%
2020/08/26	1	22.55	0	0.00	22.70	1	1,864	0.05%
2020/08/25	0	22.00	2	22.43	22.40	-2	1,879	-0.11%
2020/08/24	0	0.00	0.4	22.35	22.35	-0.4	1,873	-0.02%
2020/08/21	5	22.32	0	0.00	22.40	5	1,883	0.27%
2020/08/20	3	22.13	2	22.25	22.15	1	1,881	0.05%
2020/08/19	6	22.90	1	23.05	23.00	5	1,844	0.27%
2020/08/18	9	22.99	0	0.00	22.95	9	1,829	0.49%
2020/08/17	1	23.05	1	23.15	23.15	0	1,813	0.00%
2020/08/14	0	0.00	5	22.65	22.80	-5	1,805	-0.28%
2020/08/13	2	22.70	8	22.71	22.80	-6	1,801	-0.33%
2020/08/12	5	23.08	1	23.15	23.05	4	1,804	0.22%
2020/08/11	0	22.80	1	22.95	22.95	-1	1,782	-0.06%
2020/08/10	0	0.00	18	22.69	22.75	-18	1,772	-1.02%
2020/08/07	1	22.65	0	0.00	22.65	1	1,778	0.06%
2020/08/06	1	22.85	0	0.00	22.90	1	1,783	0.06%
2020/08/05	3	22.85	0	0.00	22.95	3	1,777	0.17%
2020/08/04	1	22.70	10	22.71	22.70	-9	1,773	-0.51%
2020/08/03	6	22.75	0	0.00	22.70	6	1,772	0.34%
2020/07/31	2	23.10	0	0.00	23.05	2	1,772	0.11%
2020/07/29	4	22.76	2	22.53	22.70	2	1,781	0.11%
2020/07/28	0	0.00	1	22.20	22.15	-1	1,777	-0.06%
2020/07/27	3	22.20	9	22.41	22.25	-6	1,783	-0.34%
2020/07/24	0	0.00	17.4	23.29	22.90	-17.4	1,777	-0.98%
2020/07/22	14	23.51	18	23.55	23.60	-4	1,766	-0.23%
2020/07/21	0	23.65	2	23.85	23.75	-2	1,756	-0.11%
2020/07/20	2	23.43	6	23.69	23.75	-4	1,742	-0.23%
2020/07/17	7.5	23.49	8	23.93	23.25	-0.5	1,714	-0.03%
2020/07/16	1	24.40	10	24.10	24.25	-9	1,694	-0.53%
2020/07/15	23.5	24.51	10	24.60	24.50	13.5	1,665	0.81%
2020/07/14	16	24.00	1	23.95	23.85	15	1,561	0.96%
2020/07/13	15	24.34	21.1	23.93	24.45	-6.1	1,523	-0.40%
2020/07/10	8	22.92	16	23.10	23.05	-8	1,430	-0.56%
2020/07/09	55	23.73	20	23.79	23.40	35	1,400	2.50%
2020/07/08	30.5	22.90	15	22.95	23.30	15.5	1,276	1.21%
2020/07/07	0	0.00	1	20.95	21.20	-1	1,135	-0.09%
2020/07/06	2	20.73	0	0.00	20.80	2	1,131	0.18%
2020/07/03	1.5	20.67	10	20.75	20.75	-8.5	1,128	-0.75%
2020/07/02	2	20.73	0	0.00	20.75	2	1,124	0.18%
2020/07/01	2	20.45	1	20.55	20.65	1	1,124	0.09%
2020/06/30	12	21.39	1	21.35	21.55	11	1,073	1.02%
2020/06/29	15	21.39	10.5	21.49	21.50	4.5	1,001	0.45%
2020/06/24	2	21.60	0	0.00	21.60	2	967	0.21%
2020/06/23	0	0.00	1	21.60	21.65	-1	950	-0.11%
2020/06/22	1	21.60	3	21.68	21.70	-2	934	-0.21%
2020/06/18	5	21.70	0	0.00	21.70	5	918	0.54%
2020/06/17	15	21.73	0	0.00	21.70	15	915	1.64%
2020/06/15	5	21.40	1	21.50	21.40	4	928	0.43%
2020/06/12	2	20.90	2	21.00	21.10	0	932	0.00%
2020/06/11	10	21.15	1	21.35	21.00	9	930	0.97%
2020/06/09	0	0.00	2	21.00	21.00	-2	902	-0.22%
2020/06/08	0	20.80	13	20.99	20.95	-13	904	-1.44%
2020/06/05	8	20.90	5	20.88	20.90	3	895	0.33%
2020/06/04	4	20.38	0	0.00	20.50	4	846	0.47%
2020/06/02	0	0.00	3	20.27	20.30	-3	839	-0.36%
2020/06/01	0	0.00	6	20.21	20.30	-6	837	-0.72%
2020/05/28	4	19.96	1	20.00	19.90	3	824	0.36%
2020/05/25	1	19.50	1	19.60	19.60	0	826	0.00%
2020/05/22	2	19.55	0	0.00	19.55	2	834	0.24%
2020/05/21	1	19.50	1	19.55	19.50	0	841	0.00%
2020/05/13	0	0.00	1	19.75	19.85	-1	800	-0.12%
2020/05/08	2	19.80	0	0.00	19.70	2	785	0.25%
2020/05/06	0	0.00	3	19.50	19.65	-3	786	-0.38%
2020/04/30	1	19.30	5	19.40	19.30	-4	768	-0.52%
2020/04/29	0	0.00	1	18.75	18.80	-1	752	-0.13%
2020/04/28	1	18.55	2	18.58	18.60	-1	756	-0.13%
2020/04/21	7	18.28	6	18.13	18.15	1	770	0.13%
2020/04/20	1	18.65	0	0.00	18.75	1	761	0.13%
2020/04/17	1	18.70	4	18.73	18.70	-3	770	-0.39%
2020/04/15	1	18.65	1	18.60	18.70	0	765	0.00%
2020/04/14	2	18.60	3	18.60	18.65	-1	768	-0.13%
2020/04/13	0.2	18.60	0	0.00	18.60	0.2	764	0.02%
2020/04/10	0.1	18.55	0	0.00	18.50	0.1	769	0.01%
2020/04/09	3	18.45	0	0.00	18.55	3	770	0.39%
2020/04/08	0	18.40	1	18.10	18.40	-1	759	-0.13%
2020/04/07	1	17.90	0	0.00	18.00	1	753	0.13%
2020/04/06	0	0.00	2	17.50	17.65	-2	749	-0.27%
2020/04/01	1	17.10	0	0.00	17.35	1	753	0.13%
2020/03/30	0.5	17.10	0	0.00	17.10	0.5	742	0.06%
2020/03/27	2	17.25	0	0.00	17.25	2	737	0.27%
2020/03/26	0	17.15	0	0.00	17.15	0	735	0.00%
2020/03/25	0	17.15	0	0.00	17.15	0	733	0.00%
2020/03/24	0	16.75	1	16.70	16.80	-1	720	-0.14%
2020/03/23	1	16.50	0	0.00	16.30	1	714	0.14%
2020/03/20	0	16.80	0	0.00	16.80	0	715	0.00%
2020/03/19	13	16.18	10	16.05	15.90	3	709	0.42%
2020/03/18	7	17.32	3	17.38	17.30	4	673	0.59%
2020/03/17	0	16.45	0	0.00	16.45	0	650	0.00%
2020/03/16	1	16.50	0	0.00	16.60	1	653	0.15%
2020/03/13	0	0.00	1	16.00	16.55	-1	647	-0.15%
2020/03/12	1	17.45	5	17.45	17.20	-4	632	-0.63%
2020/03/10	0	0.00	1	17.80	18.00	-1	611	-0.16%
2020/03/09	1	18.20	0	0.00	18.05	1	606	0.16%
2020/03/06	4	18.55	1	18.55	18.60	3	599	0.50%
2020/02/27	2	18.60	0	0.00	18.65	2	622	0.32%
2020/02/24	4	18.88	0	0.00	19.10	4	619	0.65%
2020/02/18	1	19.25	0	0.00	19.45	1	644	0.16%
2020/02/17	1	19.40	0	0.00	19.35	1	655	0.15%
2020/02/14	5	19.54	0	0.00	19.55	5	678	0.74%
2020/02/12	0	0.00	0.8	19.55	19.55	-0.8	732	-0.11%
2020/01/31	2	19.85	1	19.80	19.80	1	781	0.13%
2020/01/30	5	19.77	0	0.00	19.65	5	768	0.65%
2020/01/20	1	20.35	0	0.00	20.30	1	749	0.13%
2020/01/17	4	20.33	0	0.00	20.40	4	748	0.53%
2020/01/16	0	0.00	3	20.20	20.30	-3	754	-0.40%
2020/01/06	1	19.95	0	0.00	20.00	1	1,000	0.10%
2019/12/31	0	0.00	3	20.15	20.15	-3	989	-0.30%
2019/12/30	0	0.00	10	20.30	20.15	-10	988	-1.01%
2019/12/11	0	0.00	2	20.15	20.15	-2	1,034	-0.19%
2019/12/10	0	20.00	0	0.00	20.10	0	1,025	0.00%
2019/12/03	0.2	20.05	1	20.15	20.20	-0.9	1,045	-0.08%
2019/11/29	1	19.90	10	19.92	20.20	-9	1,036	-0.87%
2019/11/27	0	0.00	2	20.45	20.50	-2	1,022	-0.20%
2019/11/26	0	0.00	3	20.30	20.30	-3	1,011	-0.30%
2019/11/22	5	20.50	0	0.00	20.60	5	998	0.50%
2019/11/21	3	20.70	0	0.00	20.80	3	997	0.30%
2019/11/19	1	20.55	0	0.00	20.75	1	1,001	0.10%
2019/11/14	1	20.40	0	0.00	20.45	1	1,025	0.10%
2019/11/13	11	20.39	0	0.00	20.50	11	1,023	1.08%
2019/11/08	1	19.60	1	19.65	19.75	0	994	0.00%
2019/11/05	0	0.00	2	20.25	20.35	-2	978	-0.20%
2019/11/04	0	0.00	2	19.95	20.25	-2	982	-0.20%
2019/10/30	1	19.60	0	0.00	19.70	1	1,083	0.09%
2019/10/28	0	0.00	4	19.75	19.80	-4	1,131	-0.35%
2019/10/24	2	19.60	0	0.00	19.75	2	1,151	0.17%
2019/10/23	0	0.00	1	19.55	19.80	-1	1,150	-0.09%
2019/10/22	4	19.73	2	19.55	19.55	2	1,162	0.17%
2019/10/21	1	20.00	1	20.15	19.95	0	1,153	0.00%
2019/10/18	2	19.55	0	0.00	19.75	2	1,115	0.18%
2019/10/17	0	0.00	6	19.35	19.10	-6	1,029	-0.58%
2019/10/16	2	18.95	2	18.98	19.10	0	988	0.00%
2019/10/15	1	18.55	2	18.63	18.65	-1	978	-0.10%
2019/10/14	0	0.00	8	18.47	18.50	-8	990	-0.81%
2019/10/04	0	0.00	5	18.30	18.15	-5	1,045	-0.48%
2019/09/25	0	0.00	1	18.25	18.15	-1	1,117	-0.09%
2019/09/23	6	18.30	6	18.28	18.45	0	1,134	0.00%
2019/09/19	1	17.90	0	0.00	17.90	1	1,125	0.09%
2019/09/18	0	0.00	2	17.75	17.85	-2	1,150	-0.17%
2019/08/27	0	0.00	1	17.55	17.55	-1	1,359	-0.07%
2019/08/23	0	0.00	1	17.60	17.60	-1	1,419	-0.07%
2019/08/19	0	0.00	1	17.65	17.55	-1	1,621	-0.06%
2019/08/14	1	16.90	2	16.60	16.65	-1	1,571	-0.06%
2019/08/13	0	0.00	10	16.15	16.00	-10	1,545	-0.65%
2019/08/12	0.2	16.00	0	0.00	16.00	0.2	1,544	0.01%
2019/08/08	5	15.95	0	0.00	16.15	5	1,545	0.32%
2019/08/06	1	15.60	1	15.85	16.15	0	1,571	0.00%
2019/08/05	5	16.25	0	0.00	16.10	5	1,566	0.32%
2019/08/01	6	18.43	0	0.00	18.40	6	1,538	0.39%
2019/07/31	2	18.45	0	0.00	18.50	2	1,542	0.13%
2019/07/30	1	18.40	2	18.45	18.50	-1	1,555	-0.06%
2019/07/29	1	18.40	0	0.00	18.45	1	1,543	0.06%
2019/07/26	2	18.30	0	0.00	18.35	2	1,530	0.13%
2019/07/25	1	18.30	0	0.00	18.35	1	1,519	0.07%
2019/07/17	1	18.50	2	18.50	18.55	-1	1,458	-0.07%
2019/07/12	0	0.00	1	18.25	18.25	-1	1,414	-0.07%
2019/07/11	6	18.08	20	18.10	18.00	-14	1,408	-0.99%
2019/07/10	0	0.00	1	18.25	18.35	-1	1,404	-0.07%
2019/07/09	1	18.65	1	18.60	18.60	0	1,381	0.00%
2019/07/08	4	18.78	1	18.95	18.85	3	1,372	0.22%
2019/07/05	3	18.90	0	0.00	18.85	3	1,366	0.22%
2019/07/02	4	18.50	0	0.00	18.60	4	1,354	0.30%
2019/07/01	1	18.55	11	18.55	18.60	-10	1,349	-0.74%
2019/06/28	20	18.55	0	0.00	18.55	20	1,342	1.49%
2019/06/26	1	18.30	0	18.25	18.35	1	1,339	0.07%
2019/06/25	0	0.00	3	18.05	18.15	-3	1,311	-0.23%
2019/06/21	2	17.95	0	0.00	18.10	2	1,283	0.16%
2019/06/20	1	17.85	0	0.00	17.85	1	1,267	0.08%
2019/06/19	0	17.45	1	17.60	17.50	-1	1,291	-0.08%
2019/06/18	0	0.00	1	17.50	17.50	-1	1,272	-0.08%
2019/06/17	0	0.00	4	17.30	17.25	-4	1,243	-0.32%
2019/06/11	0	0.00	4	17.25	17.25	-4	1,233	-0.32%
2019/06/10	0	0.00	1	17.25	17.25	-1	1,227	-0.08%
2019/06/06	3	17.23	0	0.00	17.20	3	1,212	0.25%
2019/06/05	7	17.24	0	0.00	17.20	7	1,202	0.58%
2019/06/04	13.1	17.31	0	0.00	17.25	13.1	1,186	1.10%
2019/06/03	0	17.20	2	17.00	17.20	-2	1,151	-0.17%
2019/05/30	3	17.55	3	17.45	17.50	0	1,120	0.00%
2019/05/29	4	17.41	6	17.16	17.65	-2	1,077	-0.19%
2019/05/28	2	17.45	0	0.00	17.10	2	948	0.21%
2019/05/27	1	17.00	2	16.90	17.05	-1	894	-0.11%
2019/05/21	2	16.80	1	16.75	16.70	1	838	0.12%
2019/05/16	1.6	16.61	0	0.00	16.55	1.6	818	0.20%
2019/05/15	1.4	16.79	1	16.85	16.85	0.4	818	0.05%
2019/05/10	0	0.00	2	16.40	16.65	-2	770	-0.26%
2019/05/09	2	16.75	0	0.00	16.80	2	728	0.27%
2019/05/07	2	16.65	0	0.00	16.65	2	660	0.30%
2019/04/29	0	0.00	1	16.60	16.70	-1	594	-0.17%
2019/04/25	3	16.55	2	16.55	16.60	1	581	0.17%
2019/04/24	5	16.55	0	0.00	16.60	5	580	0.86%
2019/04/22	0	0.00	1	16.55	16.65	-1	577	-0.17%
2019/04/16	2	16.58	0	0.00	16.60	2	556	0.36%
2019/04/15	1	16.80	0	0.00	16.85	1	534	0.19%
2019/04/12	0	0.00	4	16.80	16.80	-4	540	-0.74%
2019/04/09	1	16.95	0	0.00	16.90	1	507	0.20%
2019/04/03	0	0.00	1	16.65	16.70	-1	479	-0.21%
2019/04/02	1	16.70	0	0.00	16.75	1	481	0.21%
2019/03/28	0	16.30	0	0.00	16.35	0	451	0.00%
2019/03/25	0	16.00	0	0.00	16.05	0	441	0.00%
2019/03/22	4	16.18	0	0.00	16.10	4	422	0.95%
2019/03/20	1	15.45	0	0.00	15.45	1	388	0.26%
2019/03/18	0	0.00	0.8	15.40	15.50	-0.8	411	-0.19%
2019/03/08	1	15.25	0	0.00	15.40	1	505	0.20%
2019/01/29	0	0.00	0.2	14.10	14.20	-0.2	518	-0.04%
2019/01/25	0	0.00	1	14.10	14.10	-1	532	-0.19%
2019/01/23	0.2	13.95	0	0.00	14.05	0.2	547	0.04%
2019/01/22	0.2	13.95	0	0.00	14.05	0.2	552	0.04%
2019/01/04	0	13.50	0	0.00	13.45	0	645	0.00%
2018/12/13	0	0.00	1	14.20	14.20	-1	674	-0.15%
2018/11/30	0	0.00	1	13.30	13.10	-1	658	-0.15%
2018/10/19	0	0.00	8	12.15	12.20	-8	684	-1.17%
2018/10/18	1	12.55	0	0.00	12.45	1	677	0.15%
2018/10/05	2	13.45	0	0.00	13.40	2	638	0.31%
2018/10/03	5	13.55	0	0.00	13.60	5	607	0.82%
2018/09/28	0	0.00	3	13.60	13.50	-3	610	-0.49%
2018/09/19	0	0.00	2	13.40	13.40	-2	607	-0.33%
2018/09/17	2	13.10	0	0.00	13.20	2	603	0.33%
2018/09/11	1	13.00	0	0.00	13.15	1	595	0.17%
2018/08/14	2	13.45	0	0.00	13.50	2	624	0.32%
2018/08/08	0	0.00	2	13.95	14.00	-2	634	-0.32%
2018/08/06	0	0.00	1	13.80	13.85	-1	618	-0.16%
2018/07/12	0	0.00	2	13.43	13.45	-2	655	-0.31%
2018/07/06	0	0.00	2	13.50	13.40	-2	686	-0.29%
2018/07/05	0	0.00	2	13.50	13.50	-2	696	-0.29%
2018/06/27	0	0.00	1	13.70	13.70	-1	737	-0.14%
2018/06/25	1	13.85	0	0.00	13.80	1	754	0.13%
2018/06/20	1	13.85	0	0.00	13.90	1	830	0.12%
2018/06/14	2	13.90	1	13.95	13.95	1	1,142	0.09%
2018/06/12	2	14.15	7	14.24	14.10	-5	1,129	-0.44%
2018/06/11	2	14.00	0	0.00	13.95	2	1,098	0.18%
2018/06/07	2	13.83	0	0.00	13.95	2	1,084	0.18%
2018/06/06	5	13.85	0	0.00	13.80	5	1,081	0.46%
2018/05/21	0	0.00	1	13.70	13.80	-1	1,090	-0.09%
2018/05/16	0	0.00	4	13.70	13.65	-4	1,065	-0.38%
2018/05/14	0	0.00	2	13.40	13.35	-2	1,055	-0.19%
2018/05/10	0.3	13.20	0	0.00	13.25	0.3	1,055	0.02%
2018/05/07	0	0.00	1	13.20	13.20	-1	1,067	-0.09%
2018/04/20	0	0.00	1	13.35	13.35	-1	1,172	-0.09%
2018/04/19	0	0.00	4	13.40	13.30	-4	1,177	-0.34%
2018/04/11	1	13.70	0	0.00	13.65	1	1,172	0.09%
2018/03/29	1	14.10	0	0.00	13.95	1	1,145	0.09%
2018/03/27	0	0.00	2	14.08	14.00	-2	1,179	-0.17%
2018/03/23	0	0.00	1	13.80	13.80	-1	1,126	-0.09%
2018/03/22	0	0.00	12	14.05	14.00	-12	1,104	-1.09%
2018/03/21	12	14.50	7	14.62	14.30	5	1,029	0.49%
2018/03/20	2	13.70	10	13.71	13.90	-8	828	-0.97%
2018/03/14	0	13.50	6	13.54	13.55	-6	843	-0.71%
2018/03/12	2	13.55	1.5	13.58	13.60	0.5	853	0.06%
2018/03/08	0	0.00	1	13.15	13.30	-1	845	-0.12%
2018/03/07	0	0.00	5	13.05	13.10	-5	837	-0.60%
2018/03/01	4	13.11	0	0.00	13.10	4	1,020	0.39%
2018/02/27	1	13.10	0	0.00	13.15	1	1,037	0.10%
2018/02/22	3	13.02	2	13.00	13.10	1	1,122	0.09%
2018/02/21	7	13.04	0	0.00	13.05	7	1,158	0.60%
2018/02/09	1	12.80	0	0.00	12.85	1	1,168	0.09%
2018/02/08	1	13.05	0	0.00	13.00	1	1,170	0.09%
2018/02/07	8	13.02	0	0.00	13.05	8	1,183	0.68%
2018/02/06	3	13.02	27	12.94	12.85	-24	1,184	-2.03%
2018/02/05	1	13.20	0	0.00	13.25	1	1,167	0.09%
2018/01/31	1	13.35	0	0.00	13.35	1	1,174	0.09%
2018/01/30	6	13.31	2	13.35	13.30	4	1,178	0.34%
2018/01/26	0.5	13.35	0	0.00	13.40	0.5	1,205	0.04%
2018/01/25	3	13.45	0	0.00	13.45	3	1,204	0.25%
2018/01/23	6	13.67	0	0.00	13.55	6	1,207	0.50%
2018/01/22	4	13.79	0	0.00	13.75	4	1,206	0.33%
2018/01/19	8	13.50	0	0.00	13.60	8	1,188	0.67%
2018/01/18	2	13.25	1	13.25	13.60	1	1,184	0.08%
2018/01/15	3	13.18	0	0.00	13.15	3	1,093	0.27%
2018/01/11	2	13.05	0	0.00	13.10	2	1,154	0.17%
2018/01/10	0	0.00	10	13.15	13.20	-10	1,152	-0.87%
2018/01/04	0	0.00	0.1	13.10	13.15	-0.1	1,160	-0.01%
2018/01/03	0	0.00	20	13.13	13.15	-20	1,167	-1.71%
2018/01/02	1	13.10	0	0.00	13.20	1	1,198	0.08%