中鋼構 (2013)-國泰-敦南券商分點個股進出

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

中鋼構

(2013)

可現股當沖

股價
53.4
漲跌
--
漲幅
0.00%
成交量
24張
產業
上市鋼鐵類股
342人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

中鋼構 (2013)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
2024/11/20	1	53.04	0.5	53.10	53.40	0.5	46	0.99%
2024/11/19	0.3	53.78	0	0.00	53.10	0.3	46	0.58%
2024/11/18	0.2	53.71	0	0.00	52.90	0.2	46	0.34%
2024/11/15	0.7	52.81	0	0.00	53.00	0.7	46	1.58%
2024/11/14	3.1	52.61	1	52.80	52.50	2.1	48	4.36%
2024/11/13	2.5	52.98	1	53.10	52.80	1.5	47	3.19%
2024/11/12	2.1	52.87	0.3	53.10	53.00	1.8	48	3.73%
2024/11/11	5.2	53.29	0.8	53.30	53.00	4.4	48	9.09%
2024/11/08	2.9	53.57	0	0.00	53.50	2.9	48	5.98%
2024/11/07	0.4	53.70	0.1	54.00	53.50	0.4	50	0.72%
2024/11/06	1.4	53.53	0	0.00	53.20	1.4	51	2.68%
2024/11/05	3.2	53.47	0.1	53.80	53.30	3.1	51	6.01%
2024/11/04	0.7	53.76	2.2	53.55	53.30	-1.5	53	-2.71%
2024/11/01	5.3	53.22	1	53.43	54.00	4.3	57	7.53%
2024/10/30	2.9	53.41	0.2	53.71	53.60	2.7	57	4.75%
2024/10/29	10.1	53.31	0.1	53.51	52.90	10	57	17.42%
2024/10/28	3	53.68	0.4	53.90	53.50	2.7	57	4.67%
2024/10/25	5.4	53.51	1.9	53.63	53.30	3.5	57	6.06%
2024/10/24	24.9	53.49	7.2	53.73	53.30	17.7	58	30.52%
2024/10/23	27.4	53.58	2.8	54.03	53.30	24.6	61	39.78%
2024/10/22	5	54.19	0.3	54.50	53.80	4.8	61	7.71%
2024/10/21	11	54.40	0.3	54.70	54.00	10.7	62	17.13%
2024/10/18	0	53.70	0	53.30	53.60	0	64	0.00%
2024/10/17	0.4	53.00	3	53.17	52.90	-2.6	65	-3.97%
2024/10/16	0	53.10	0	0.00	52.50	0	65	0.05%
2024/10/15	0	0.00	1	53.30	53.20	-1	65	-1.53%
2024/10/14	0.1	52.98	0	53.50	53.30	0.1	66	0.14%
2024/10/11	0	0.00	0.1	53.60	52.90	-0.1	68	-0.12%
2024/10/09	1.1	52.95	7	53.09	52.90	-5.9	69	-8.48%
2024/10/08	0	54.00	0	0.00	53.50	0	71	0.02%
2024/10/07	0	54.10	0	0.00	54.50	0	73	0.06%
2024/10/04	0.6	54.47	0	0.00	54.30	0.6	74	0.75%
2024/10/01	1.1	54.61	0	0.00	55.10	1.1	78	1.38%
2024/09/30	7	55.30	0.2	55.37	54.60	6.8	79	8.55%
2024/09/27	3	55.09	0.6	54.50	55.00	2.4	85	2.83%
2024/09/26	0.1	53.47	0	0.00	53.80	0.1	85	0.10%
2024/09/25	0	53.35	3	53.40	53.30	-3	86	-3.45%
2024/09/24	1.1	52.52	1	52.80	52.80	0.1	88	0.09%
2024/09/23	0.2	52.76	0	52.90	53.00	0.2	90	0.21%
2024/09/20	1.2	52.40	0	0.00	52.60	1.2	92	1.32%
2024/09/19	0	52.40	1	53.00	52.90	-1	93	-1.05%
2024/09/18	2	52.10	0.4	52.39	52.40	1.7	94	1.74%
2024/09/16	0	52.20	0	0.00	52.50	0	98	0.04%
2024/09/13	0.2	52.48	1	52.61	52.20	-0.9	101	-0.86%
2024/09/11	0.1	51.45	1	51.00	50.80	-0.9	106	-0.81%
2024/09/10	2.3	51.20	0	0.00	51.30	2.3	109	2.06%
2024/09/09	1.1	51.35	0	52.30	51.30	1.1	111	1.03%
2024/09/06	0.1	52.30	0	53.00	52.30	0	111	0.03%
2024/09/05	0.2	53.50	0	0.00	52.40	0.2	111	0.21%
2024/09/04	3.4	52.83	0	53.00	52.00	3.3	112	2.98%
2024/09/03	0.2	54.11	0	54.60	54.20	0.2	110	0.17%
2024/09/02	0	0.00	0	54.90	54.70	0	111	-0.03%
2024/08/30	0	0.00	1	54.50	54.90	-1	115	-0.87%
2024/08/29	0.2	54.58	1.1	54.34	54.50	-0.9	115	-0.79%
2024/08/28	0	54.65	0	54.60	54.60	0	116	-0.02%
2024/08/27	0.2	54.00	0.1	54.24	54.30	0.1	118	0.08%
2024/08/26	0.1	53.90	0.1	54.10	54.00	0	118	0.02%
2024/08/23	0	53.50	0	53.60	53.80	0	120	0.01%
2024/08/22	0.1	53.70	0	53.80	53.50	0.1	122	0.08%
2024/08/21	0.1	53.32	0	0.00	53.70	0.1	125	0.05%
2024/08/20	0.1	53.57	1.1	53.44	53.30	-1	125	-0.80%
2024/08/19	0	53.84	0	0.00	53.50	0	128	0.02%
2024/08/16	2.2	54.37	1	54.00	54.00	1.2	130	0.90%
2024/08/15	0	54.30	0	53.50	53.40	0	129	-0.01%
2024/08/14	0.2	53.65	1.2	53.01	53.10	-1	132	-0.75%
2024/08/13	0.1	53.70	3.1	52.64	52.50	-3	132	-2.26%
2024/08/12	1.2	53.13	1.2	52.56	52.50	0	133	-0.01%
2024/08/09	1.1	52.06	1	52.20	52.00	0.1	136	0.07%
2024/08/08	0.3	51.84	0	0.00	51.50	0.3	137	0.18%
2024/08/07	2	51.80	1	51.70	51.90	1	138	0.74%
2024/08/06	0.2	50.09	2	49.25	50.60	-1.8	139	-1.29%
2024/08/05	4.3	51.04	2	51.05	50.00	2.3	139	1.67%
2024/08/02	1.3	55.07	0	54.90	54.50	1.2	137	0.90%
2024/08/01	0.1	55.19	5.2	54.10	55.40	-5.1	138	-3.65%
2024/07/31	6	54.33	1	54.00	54.40	5	139	3.61%
2024/07/30	0.1	54.11	0	54.00	54.40	0.1	141	0.08%
2024/07/29	1.1	54.71	3	54.50	54.40	-1.9	142	-1.31%
2024/07/26	5	55.46	8.2	55.37	54.70	-3.2	143	-2.19%
2024/07/23	0.2	55.46	2	55.00	54.60	-1.8	140	-1.26%
2024/07/22	0.2	53.59	0.4	53.69	54.00	-0.2	144	-0.17%
2024/07/19	2.2	54.42	0.2	55.75	53.90	2	146	1.37%
2024/07/18	2	55.55	0	0.00	55.10	2	149	1.36%
2024/07/17	0.1	55.70	0	0.00	55.50	0.1	160	0.03%
2024/07/16	1	55.70	0.1	55.89	55.20	1	168	0.58%
2024/07/15	0.4	55.43	0	0.00	55.30	0.4	182	0.22%
2024/07/12	0.4	55.37	0.4	55.63	55.30	0	224	0.02%
2024/07/11	2	55.71	0	56.00	55.40	2	226	0.90%
2024/07/10	0.1	56.12	1	56.00	56.00	-0.9	229	-0.40%
2024/07/09	4.2	56.21	0	0.00	56.00	4.2	230	1.83%
2024/07/08	0.1	57.58	0	58.20	57.20	0.1	230	0.03%
2024/07/05	0.1	57.60	2.1	57.76	57.20	-2	235	-0.83%
2024/07/04	5.2	57.24	0	57.80	57.90	5.2	245	2.13%
2024/07/03	0	0.00	2.1	59.02	59.00	-2.1	255	-0.83%
2024/07/02	0.1	58.39	0	0.00	58.30	0.1	269	0.03%
2024/07/01	0.1	58.51	0	58.60	58.40	0.1	373	0.03%
2024/06/28	0	58.13	0	0.00	58.00	0	374	0.00%
2024/06/27	0.1	57.82	1	58.00	57.60	-0.9	377	-0.23%
2024/06/26	0.1	58.30	0	58.80	58.20	0	388	0.01%
2024/06/25	0.2	58.58	0	0.00	58.40	0.2	394	0.04%
2024/06/24	0.1	58.86	0	0.00	58.40	0.1	394	0.03%
2024/06/21	0.1	59.08	0	0.00	59.10	0.1	393	0.03%
2024/06/20	0	58.52	0.1	58.60	58.80	0	391	-0.01%
2024/06/19	1.1	58.47	2	58.50	58.20	-0.9	390	-0.23%
2024/06/18	0.4	58.57	1	58.60	58.50	-0.7	396	-0.17%
2024/06/17	0.2	58.24	1	58.60	58.60	-0.8	403	-0.21%
2024/06/14	0	57.80	2	57.90	58.00	-2	400	-0.50%
2024/06/13	0.1	57.93	1	57.80	58.00	-0.9	399	-0.22%
2024/06/12	0.1	57.64	0.2	57.66	58.00	-0.1	399	-0.02%
2024/06/11	0.1	58.00	0	58.00	58.00	0.1	401	0.02%
2024/06/07	2.1	58.01	0	58.00	58.20	2.1	402	0.52%
2024/06/06	0	57.94	0	0.00	57.70	0	413	0.00%
2024/06/05	1.4	57.40	0	57.60	57.40	1.4	414	0.33%
2024/06/04	0.1	58.90	0.1	58.99	58.10	0	418	0.00%
2024/06/03	0.1	58.45	0.1	58.80	58.00	0.1	429	0.02%
2024/05/31	0.1	58.52	0.3	58.90	58.70	-0.2	453	-0.04%
2024/05/30	0	58.40	0.2	59.20	58.00	-0.2	485	-0.03%
2024/05/29	2.3	58.34	1	58.12	58.30	1.3	515	0.24%
2024/05/28	1.4	58.39	2	58.50	58.70	-0.6	512	-0.12%
2024/05/27	3.3	57.80	0	0.00	57.80	3.3	510	0.64%
2024/05/24	1	58.00	4	57.95	58.00	-3	508	-0.58%
2024/05/23	1.2	57.88	1.1	58.00	58.00	0.1	508	0.02%
2024/05/22	1.1	59.01	0	59.50	58.80	1.1	505	0.21%
2024/05/21	8.2	59.42	0	59.51	59.20	8.1	504	1.61%
2024/05/20	3.3	59.52	0	59.76	59.80	3.3	503	0.66%
2024/05/17	0.2	59.42	0.4	59.56	59.30	-0.2	501	-0.04%
2024/05/16	0	59.37	0.2	59.84	59.20	-0.2	501	-0.03%
2024/05/15	3	59.00	0.2	59.30	59.10	2.9	500	0.57%
2024/05/14	2.1	59.01	1.2	59.15	58.90	0.8	497	0.17%
2024/05/13	0.3	59.91	0	60.00	59.40	0.3	495	0.05%
2024/05/10	0.1	59.80	0	60.32	60.20	0	493	0.00%
2024/05/09	1.1	60.07	1	59.90	59.80	0.1	492	0.01%
2024/05/08	0.1	60.50	0	60.58	60.20	0.1	489	0.02%
2024/05/07	2	60.40	1.1	60.20	60.20	1	488	0.20%
2024/05/06	1.1	60.62	1.1	61.00	60.60	0	486	0.00%
2024/05/03	0.4	61.57	1	61.50	60.90	-0.6	484	-0.12%
2024/05/02	0.1	61.69	4.2	61.44	61.60	-4.1	481	-0.86%
2024/04/30	1.4	61.80	0	62.20	61.80	1.3	480	0.28%
2024/04/29	2	62.30	1	62.12	62.10	1	479	0.21%
2024/04/26	3.3	62.36	4	62.10	61.70	-0.7	477	-0.15%
2024/04/25	1.1	62.42	1	62.70	62.30	0.1	472	0.03%
2024/04/24	4.7	62.99	2.2	63.84	63.10	2.5	469	0.54%
2024/04/23	8.3	64.03	8.3	64.32	63.60	-0.1	464	-0.01%
2024/04/22	2.4	63.54	4.2	63.06	62.10	-1.8	453	-0.39%
2024/04/19	7	63.30	5.3	63.25	63.10	1.7	444	0.39%
2024/04/18	16.4	65.26	26.3	64.69	65.60	-9.9	429	-2.31%
2024/04/17	3.4	61.23	2.2	61.06	61.70	1.2	387	0.30%
2024/04/16	6.5	59.96	4	59.73	59.80	2.5	382	0.64%
2024/04/15	0.2	61.52	6.2	61.66	61.60	-6	378	-1.60%
2024/04/12	5.2	61.30	3	61.23	61.20	2.2	375	0.60%
2024/04/11	6.4	61.81	2	61.30	61.60	4.4	374	1.18%
2024/04/10	13	63.32	7.1	63.37	62.60	5.9	367	1.61%
2024/04/09	4.8	63.48	9.5	63.01	63.50	-4.7	353	-1.32%
2024/04/08	28.9	64.03	30.5	63.06	62.50	-1.6	342	-0.47%
2024/04/03	73.1	66.56	67.8	66.80	63.50	5.3	322	1.64%
2024/04/02	12.1	62.74	3.1	63.02	62.30	8.9	216	4.13%
2024/04/01	16.3	63.44	17.3	63.01	62.60	-1	216	-0.44%
2024/03/29	0.2	63.42	17.3	62.38	63.80	-17.1	225	-7.59%
2024/03/28	3	61.17	10.5	61.35	60.80	-7.5	211	-3.55%
2024/03/27	1.1	60.21	3.3	60.11	59.90	-2.3	205	-1.11%
2024/03/26	1.2	59.72	3.1	59.93	59.30	-1.9	204	-0.94%
2024/03/25	2	59.90	0	60.00	59.80	2	203	0.98%
2024/03/22	4.1	60.42	2.1	59.92	60.00	2	202	1.00%
2024/03/21	3.4	61.68	10.4	61.94	61.30	-7	202	-3.45%
2024/03/20	5.4	60.15	5.3	61.25	61.40	0.1	200	0.05%
2024/03/19	2	59.30	1	59.00	59.00	1	190	0.53%
2024/03/18	1	58.80	1.1	59.19	59.10	-0.1	189	-0.05%
2024/03/15	0.1	59.05	0.1	59.50	58.90	0.1	188	0.04%
2024/03/14	1.1	59.23	0.2	59.53	59.50	1	187	0.52%
2024/03/13	4.2	60.12	4.7	59.22	59.20	-0.6	185	-0.31%
2024/03/12	2.7	60.02	7.2	60.49	60.10	-4.5	183	-2.45%
2024/03/11	0.1	58.61	2.1	59.16	58.30	-2	173	-1.15%
2024/03/08	3.8	59.52	10.3	59.64	59.60	-6.5	170	-3.82%
2024/03/07	6.6	59.92	4.6	60.18	60.40	2	163	1.24%
2024/03/06	12.2	60.69	9.5	61.38	60.80	2.7	152	1.76%
2024/03/05	27.1	59.87	22.8	60.87	58.60	4.2	128	3.28%
2024/03/04	4.3	56.91	31.5	57.57	58.00	-27.2	94	-28.76%
2024/03/01	0.2	52.82	0	53.96	52.80	0.2	64	0.30%
2024/02/29	0.1	54.04	0	53.36	53.00	0.1	64	0.10%
2024/02/27	0.1	53.17	1	52.73	52.70	-1	64	-1.52%
2024/02/26	2.1	52.82	0	54.12	53.00	2	63	3.23%
2024/02/23	0.2	52.94	0.1	53.33	52.80	0.1	63	0.18%
2024/02/22	0.4	53.04	0	54.05	52.60	0.4	63	0.59%
2024/02/21	1	52.80	1	52.80	52.60	0	63	0.07%
2024/02/20	0.1	53.73	0	0.00	52.30	0.1	63	0.09%
2024/02/19	0.1	53.46	1.1	53.23	52.60	-0.9	62	-1.49%
2024/02/16	0	52.61	0.1	52.87	52.50	-0.1	61	-0.14%
2024/02/15	0.2	53.98	0.4	52.47	52.50	-0.2	61	-0.27%
2024/02/05	0.1	52.57	0	0.00	52.50	0.1	61	0.19%
2024/02/02	0	54.00	0	0.00	53.10	0	60	0.00%
2024/02/01	0.2	53.13	6	53.00	53.00	-5.8	60	-9.51%
2024/01/31	0.1	53.09	0	0.00	53.00	0.1	60	0.09%
2024/01/30	0.1	53.00	0	0.00	53.20	0.1	60	0.11%
2024/01/29	0	54.00	0.1	54.00	52.90	0	60	-0.08%
2024/01/26	0	54.55	0	0.00	53.10	0	60	0.00%
2024/01/25	0.1	53.37	0	0.00	53.10	0.1	60	0.13%
2024/01/24	0	53.45	1	53.20	53.10	-1	60	-1.57%
2024/01/23	1.2	53.19	0	53.00	53.20	1.2	61	2.02%
2024/01/22	0.1	53.00	0	0.00	52.90	0.1	60	0.17%
2024/01/18	0.3	52.40	1	52.80	52.50	-0.7	61	-1.17%
2024/01/17	1.1	52.84	2.1	52.66	52.30	-0.9	61	-1.53%
2024/01/16	0.1	54.15	0	54.64	53.20	0.1	60	0.14%
2024/01/15	0.1	54.50	0.1	55.42	53.90	0	59	0.03%
2024/01/12	0.3	54.29	0	0.00	54.00	0.3	59	0.48%
2024/01/11	0	54.12	0	56.60	54.00	0	60	0.03%
2024/01/10	0	54.24	0.1	54.40	54.10	-0.1	60	-0.15%
2024/01/09	0	54.37	0.1	54.30	54.40	-0.1	60	-0.13%
2024/01/08	0.2	54.77	0	55.00	54.50	0.1	61	0.23%
2024/01/05	0	54.22	0	0.00	54.50	0	61	0.07%
2024/01/04	0	54.97	0	54.80	54.40	0	62	-0.03%
2024/01/03	0.1	54.62	0	54.55	54.30	0.1	62	0.18%
2024/01/02	1.1	55.19	0	56.70	55.00	1	62	1.67%
2023/12/29	0.1	55.00	0.1	55.35	55.30	0	61	-0.08%
2023/12/28	0.2	55.27	0	0.00	55.30	0.2	61	0.26%
2023/12/27	9.1	55.68	7	55.53	55.80	2.1	60	3.44%
2023/12/26	19.6	57.28	14.4	55.98	55.60	5.2	57	9.01%
2023/12/25	0.1	54.03	0	0.00	53.90	0.1	43	0.16%
2023/12/22	0.1	53.87	0	0.00	53.80	0.1	44	0.21%
2023/12/21	1	53.70	0	54.90	54.00	1	43	2.36%
2023/12/20	1	54.00	0	54.70	54.00	1	42	2.34%
2023/12/19	0.1	54.03	0	54.00	54.00	0	42	0.09%
2023/12/18	1.2	54.52	0.1	54.71	54.30	1.1	41	2.55%
2023/12/15	8.1	54.04	7.2	54.49	54.50	1	39	2.38%
2023/12/14	0	53.60	0.1	52.92	53.00	-0.1	34	-0.21%
2023/12/13	0	52.60	0	53.23	52.40	0	34	0.04%
2023/12/12	0.4	52.65	0	52.90	52.70	0.4	34	1.17%
2023/12/11	0.2	52.79	0.1	53.07	52.60	0.1	33	0.43%
2023/12/08	0.1	52.54	0	53.36	53.00	0.1	34	0.28%
2023/12/07	0.1	53.03	0.1	53.10	52.80	0	33	0.13%
2023/12/06	0.2	52.78	0	54.71	52.90	0.2	34	0.45%
2023/12/05	0	53.18	0	53.82	52.70	0	33	0.06%
2023/12/04	0.2	53.29	0	53.64	53.20	0.1	34	0.38%
2023/12/01	0	53.30	0.1	53.37	53.30	0	33	-0.05%
2023/11/30	1.1	53.18	0	53.80	53.00	1.1	33	3.12%
2023/11/29	0	53.50	1	53.20	53.50	-1	33	-2.97%
2023/11/28	0	53.60	0	53.30	53.50	0	33	0.11%
2023/11/27	3	53.20	0	53.56	53.20	3	32	9.06%
2023/11/24	0.2	54.41	3	53.29	53.50	-2.8	33	-8.49%
2023/11/23	0.2	53.26	0.1	53.64	53.50	0.1	33	0.43%
2023/11/22	1.1	53.02	0.1	54.63	53.00	1	34	2.93%
2023/11/21	0.1	53.45	0	54.90	53.70	0.1	35	0.28%
2023/11/20	0.1	53.42	0	53.90	53.50	0	35	0.08%
2023/11/17	0	52.70	0	0.00	53.30	0	36	0.05%
2023/11/16	0	53.40	0	53.40	53.10	0	37	0.05%
2023/11/15	0	53.28	0	53.22	53.00	0	37	0.05%
2023/11/14	0	52.57	0	53.10	53.00	0	37	0.06%
2023/11/13	0	52.50	0	0.00	52.80	0	37	0.05%
2023/11/10	0.1	52.66	0	0.00	52.70	0.1	38	0.18%
2023/11/09	0	53.58	0	0.00	53.00	0	38	0.08%
2023/11/08	0	51.90	0	52.50	52.80	0	38	0.00%
2023/11/07	0	52.30	0	0.00	52.60	0	39	0.03%
2023/11/06	0	52.28	0	52.50	52.30	0	42	0.10%
2023/11/03	0	51.94	3	51.90	51.90	-3	44	-6.80%
2023/11/02	0	51.90	0	0.00	51.90	0	46	0.02%
2023/11/01	0.1	52.15	0	0.00	51.70	0.1	50	0.12%
2023/10/31	0	51.60	0.2	51.20	51.10	-0.2	50	-0.34%
2023/10/30	0	51.45	0	53.60	51.50	0	52	0.02%
2023/10/27	0	51.60	0.2	51.70	51.20	-0.2	55	-0.31%
2023/10/26	1.3	50.89	0	0.00	51.00	1.3	55	2.33%
2023/10/25	0.1	51.40	2	51.30	51.40	-1.9	56	-3.41%
2023/10/24	0.3	51.24	0	0.00	50.70	0.3	57	0.49%
2023/10/23	0.2	51.95	0	0.00	51.20	0.2	58	0.33%
2023/10/19	2	52.00	0	52.40	52.10	2	59	3.38%
2023/10/18	0.2	52.22	0	0.00	52.40	0.2	59	0.34%
2023/10/17	0.1	52.98	0	52.90	52.30	0.1	59	0.11%
2023/10/16	2.3	52.58	0	0.00	52.30	2.3	59	3.85%
2023/10/13	0.1	53.30	0	0.00	53.10	0.1	60	0.17%
2023/10/12	0	53.50	0	53.30	52.90	0	60	0.00%
2023/10/11	0.1	53.33	0	0.00	53.00	0.1	60	0.21%
2023/10/06	0.1	53.50	0	0.00	53.00	0.1	60	0.18%
2023/10/05	0.1	52.92	0	0.00	53.00	0.1	60	0.10%
2023/10/04	0.3	53.23	0.1	53.80	52.70	0.1	60	0.22%
2023/10/03	0.1	53.73	0	0.00	53.70	0.1	61	0.20%
2023/10/02	0	54.13	0.1	54.60	54.10	-0.1	62	-0.09%
2023/09/28	0	54.74	0.1	54.70	54.10	-0.1	63	-0.12%
2023/09/27	2	54.25	0	0.00	54.00	2	63	3.14%
2023/09/26	0	54.71	0.1	55.20	54.70	0	63	-0.02%
2023/09/25	0	55.53	1	55.01	55.00	-1	64	-1.54%
2023/09/22	1.1	54.82	0.2	55.04	54.80	0.9	66	1.34%
2023/09/21	1	55.10	0	0.00	55.10	1	67	1.48%
2023/09/20	0.1	55.39	1	55.30	55.20	-0.9	69	-1.23%
2023/09/19	0.2	55.83	0	0.00	55.80	0.2	71	0.27%
2023/09/18	0.7	56.12	0.2	56.30	55.60	0.5	72	0.68%
2023/09/15	0	55.60	0	0.00	55.40	0	73	0.03%
2023/09/14	0	55.25	0.1	55.40	55.20	-0.1	73	-0.07%
2023/09/13	0.1	55.10	0	56.00	55.30	0.1	74	0.12%
2023/09/12	0.2	55.28	0	57.00	55.10	0.2	75	0.27%
2023/09/11	0	55.20	2.1	55.11	55.00	-2	76	-2.68%
2023/09/08	0	0.00	0	55.80	55.20	0	76	0.00%
2023/09/07	0.2	55.50	10	55.40	55.40	-9.9	77	-12.66%
2023/09/06	0	55.87	0	56.00	55.70	0	79	0.00%
2023/09/05	0	55.81	0	56.40	55.80	0	83	0.01%
2023/09/04	0	55.90	0	0.00	56.00	0	83	0.01%
2023/09/01	0	55.83	0	56.10	55.90	0	85	0.00%
2023/08/31	0	55.90	0	0.00	55.90	0	85	0.01%
2023/08/30	0	56.30	0	0.00	56.00	0	86	0.00%
2023/08/25	0	56.15	0	56.50	56.60	0	86	-0.02%
2023/08/24	0.1	55.53	0	55.40	56.00	0.1	85	0.07%
2023/08/23	2	55.45	0.6	55.50	55.50	1.5	86	1.69%
2023/08/22	0	55.30	1	55.40	55.40	-1	86	-1.14%
2023/08/21	0.1	55.20	0	0.00	55.20	0.1	85	0.06%
2023/08/18	0	55.25	0	0.00	55.20	0	86	0.03%
2023/08/17	0	54.92	1.7	55.20	55.00	-1.6	86	-1.91%
2023/08/16	0	55.30	0	0.00	55.20	0	85	0.01%
2023/08/15	0.1	55.53	0.1	55.60	55.40	0	85	0.00%
2023/08/14	0	56.80	0	56.43	55.70	0	86	0.00%
2023/08/11	0.6	56.71	0	56.72	56.60	0.6	88	0.65%
2023/08/10	0.1	57.00	2	57.10	57.10	-1.9	88	-2.16%
2023/08/09	0.2	56.60	2	57.00	57.00	-1.8	87	-2.04%
2023/08/08	0.1	56.12	0	0.00	56.60	0.1	86	0.06%
2023/08/07	0	57.10	0	56.90	57.10	0	86	-0.02%
2023/08/04	0	55.77	0	55.90	55.70	0	81	0.04%
2023/08/02	0	55.80	0	55.60	55.60	0	82	0.00%
2023/08/01	4	55.35	0	0.00	55.20	4	80	4.95%
2023/07/31	0	56.20	1	55.80	55.80	-1	78	-1.25%
2023/07/28	0.1	55.90	0	0.00	55.70	0.1	78	0.11%
2023/07/27	2	55.50	1	56.00	55.40	1	78	1.28%
2023/07/26	0	55.60	0	0.00	55.50	0	77	0.00%
2023/07/25	0	0.00	2.5	55.60	55.20	-2.5	77	-3.29%
2023/07/24	0.4	55.38	0	56.00	55.10	0.4	76	0.56%
2023/07/21	1	55.40	0	0.00	55.30	1	76	1.32%
2023/07/20	0	55.95	0	0.00	55.70	0	77	0.00%
2023/07/19	1	55.30	0	0.00	55.20	1	76	1.30%
2023/07/18	11.3	55.51	1	55.65	55.30	10.3	77	13.28%
2023/07/17	0	56.02	0	56.11	55.60	0	78	0.00%
2023/07/14	0	56.30	0.2	56.00	55.50	-0.2	78	-0.21%
2023/07/13	1.5	55.43	1	55.41	55.30	0.5	78	0.62%
2023/07/12	0.1	56.30	0	0.00	55.20	0.1	79	0.13%
2023/07/11	0.1	55.42	0	0.00	55.50	0.1	80	0.07%
2023/07/10	0.2	55.70	0	0.00	55.30	0.2	81	0.28%
2023/07/07	0	56.42	2	55.76	55.70	-2	82	-2.42%
2023/07/06	8	56.00	0.1	56.50	56.00	7.9	82	9.62%
2023/07/05	0.6	56.70	0	57.32	56.50	0.6	82	0.76%
2023/07/04	1.1	56.77	0	57.30	56.60	1.1	83	1.33%
2023/07/03	0	57.08	0	57.30	56.80	0	85	0.05%
2023/06/30	0	57.20	0	57.20	57.00	0	88	0.01%
2023/06/29	1.2	56.69	4.1	56.68	56.70	-2.8	96	-2.96%
2023/06/28	4	57.75	0.2	58.20	57.80	3.8	105	3.61%
2023/06/27	1	57.39	3.1	57.68	57.40	-2.1	108	-1.93%
2023/06/26	0	0.00	2	57.60	57.50	-2	113	-1.76%
2023/06/21	0	57.80	0	57.40	58.00	0	115	0.01%
2023/06/20	0	57.90	1	58.10	57.80	-1	116	-0.87%
2023/06/19	2	58.19	1	58.20	58.10	1	117	0.88%
2023/06/16	2.1	58.25	4	58.27	58.10	-1.9	117	-1.65%
2023/06/15	1.2	57.99	2	58.15	58.20	-0.8	118	-0.64%
2023/06/14	0	58.17	2	57.95	57.90	-2	118	-1.69%
2023/06/13	0	58.40	1	58.10	57.90	-1	120	-0.84%
2023/06/12	2.1	57.87	0	58.49	58.20	2.1	121	1.72%
2023/06/09	1	58.50	2.4	58.77	58.50	-1.4	120	-1.17%
2023/06/08	0.2	57.69	0	58.10	57.60	0.2	118	0.14%
2023/06/07	0.1	58.03	0.1	57.74	58.00	0	121	0.00%
2023/06/06	0.1	57.87	0	58.00	57.70	0.1	121	0.06%
2023/06/05	0.1	57.91	2	57.85	57.80	-1.9	122	-1.55%
2023/06/02	0.1	57.51	0	0.00	57.50	0.1	123	0.10%
2023/06/01	0	57.54	0.1	58.00	57.50	-0.1	125	-0.04%
2023/05/31	0.2	57.60	1	57.80	57.80	-0.9	127	-0.67%
2023/05/30	0	57.90	0	0.00	57.50	0	130	0.00%
2023/05/29	0.6	57.31	1	57.30	57.70	-0.4	134	-0.26%
2023/05/26	1.1	57.05	0	57.50	57.30	1.1	137	0.80%
2023/05/25	3.1	57.47	0	57.90	57.30	3.1	139	2.23%
2023/05/24	0	57.50	1	57.40	58.00	-1	150	-0.66%
2023/05/23	1	57.41	4	57.35	57.50	-3	151	-1.98%
2023/05/19	0	57.90	0	0.00	57.70	0	153	0.01%
2023/05/18	0	57.60	0	57.60	57.90	0	153	0.01%
2023/05/17	0	58.40	3	57.50	57.60	-3	157	-1.91%
2023/05/16	0	56.60	4	56.45	56.60	-4	157	-2.54%
2023/05/15	5.1	55.92	0.1	56.61	56.10	5	161	3.09%
2023/05/12	1	57.00	2	56.85	56.50	-1	165	-0.61%
2023/05/11	1	57.00	2	56.85	56.50	-1	214	-0.47%
2023/05/08	0	58.12	0	0.00	57.80	0	220	0.01%
2023/05/05	0	58.20	0	58.20	57.90	0	222	0.00%
2023/05/04	0.1	57.21	1	57.40	57.70	-0.9	224	-0.42%
2023/05/03	3	57.50	0	57.90	57.50	3	228	1.31%
2023/05/02	0	57.88	1	57.70	57.80	-1	231	-0.42%
2023/04/28	0	60.00	0	61.40	57.70	0	234	0.00%
2023/04/27	0	57.50	2	57.20	57.20	-2	237	-0.84%
2023/04/26	1.1	57.11	0	0.00	57.20	1.1	238	0.46%
2023/04/25	1.1	57.23	0	0.00	57.30	1.1	239	0.46%
2023/04/24	0	58.00	0	0.00	57.70	0	240	0.00%
2023/04/21	1.2	57.97	1	57.90	57.40	0.2	242	0.07%
2023/04/20	3.3	57.76	1.1	57.92	57.70	2.2	242	0.91%
2023/04/19	0	58.70	2	58.41	58.00	-2	241	-0.83%
2023/04/18	2.2	58.69	0	59.09	58.30	2.2	242	0.91%
2023/04/17	0.3	58.99	0.1	59.00	58.80	0.2	243	0.08%
2023/04/14	1	58.30	0	59.00	58.40	1	244	0.41%
2023/04/13	2.2	58.62	0	58.83	58.50	2.2	243	0.91%
2023/04/12	0.1	58.80	1	58.42	58.80	-1	243	-0.40%
2023/04/11	0	58.50	0	0.00	58.30	0	244	0.01%
2023/04/10	0.2	58.57	2	58.50	58.60	-1.8	245	-0.74%
2023/04/07	1	58.00	0.1	58.33	58.00	1	246	0.40%
2023/04/06	2.1	58.16	0.1	58.62	58.20	2	246	0.81%
2023/03/31	2.1	58.82	0.3	59.20	58.80	1.7	246	0.71%
2023/03/30	4.2	60.00	2.3	59.75	59.50	1.9	249	0.76%
2023/03/29	8.2	61.15	4.6	61.26	61.50	3.6	250	1.44%
2023/03/28	4.1	60.78	3.1	60.77	60.80	1	243	0.43%
2023/03/27	1.1	60.31	2.2	60.12	60.50	-1.1	240	-0.47%
2023/03/24	1.1	59.72	1.1	59.43	59.70	0.1	236	0.03%
2023/03/23	1.1	59.32	1	59.30	59.30	0.1	235	0.02%
2023/03/22	3.1	59.31	0	59.50	59.30	3.1	244	1.29%
2023/03/21	1	58.81	1	58.80	58.80	0	268	0.01%
2023/03/20	1.1	58.64	1.2	59.07	58.50	-0.1	277	-0.05%
2023/03/17	0.1	58.00	3	58.30	58.10	-2.9	284	-1.04%
2023/03/16	3	57.37	2	57.60	57.10	1	286	0.36%
2023/03/15	0	58.36	0.4	58.20	58.10	-0.3	285	-0.12%
2023/03/14	1.1	58.14	2.1	58.36	58.10	-1.1	287	-0.37%
2023/03/13	1.3	58.59	0.1	58.31	58.60	1.2	289	0.41%
2023/03/10	2.3	58.82	1.2	59.01	58.80	1.1	288	0.37%
2023/03/09	2.2	59.99	1.2	59.71	59.60	1.1	288	0.37%
2023/03/08	1.1	60.01	0.1	60.20	59.90	0.9	288	0.32%
2023/03/07	0.1	60.18	0.1	60.10	59.90	0	289	0.01%
2023/03/06	1.1	59.64	3.2	59.90	59.70	-2.1	289	-0.74%
2023/03/03	0.2	59.90	1	59.70	59.50	-0.8	290	-0.27%
2023/03/02	1.2	59.87	1.2	60.25	60.00	0.1	289	0.02%
2023/03/01	2.3	60.22	2.5	60.50	60.00	-0.2	287	-0.07%
2023/02/24	1.5	59.68	1	59.10	59.80	0.5	282	0.17%
2023/02/23	1.3	59.26	0.2	59.15	59.10	1.1	282	0.39%
2023/02/22	8	60.09	4.2	59.72	58.60	3.8	282	1.35%
2023/02/21	1	58.00	0.2	58.18	57.90	0.8	275	0.29%
2023/02/20	1.1	58.01	0	0.00	58.00	1.1	277	0.39%
2023/02/17	0	0.00	1.1	58.51	58.20	-1.1	279	-0.39%
2023/02/16	1	58.60	2	58.80	58.40	-1	282	-0.35%
2023/02/15	1.1	58.03	1	58.30	58.20	0.1	284	0.03%
2023/02/14	1	57.80	7.1	57.76	57.60	-6.1	283	-2.17%
2023/02/13	2	57.50	9	57.75	57.70	-7	281	-2.50%
2023/02/10	13.5	57.46	12	57.33	57.50	1.5	279	0.54%
2023/02/09	33.8	56.71	10.2	57.25	57.20	23.6	276	8.53%
2023/02/08	0.1	60.40	1	60.40	60.10	-0.9	230	-0.40%
2023/02/07	0.1	60.60	0	0.00	60.30	0.1	228	0.02%
2023/02/06	0	0.00	3	60.60	60.60	-3	227	-1.32%
2023/02/03	2.1	60.29	0.1	60.10	60.30	2	225	0.87%
2023/02/02	2	60.10	4.1	60.12	60.20	-2.1	224	-0.93%
2023/02/01	1.2	60.19	3	60.57	60.50	-1.8	222	-0.80%
2023/01/30	2	59.40	0	0.00	59.30	2	219	0.91%
2023/01/17	0	0.00	0.2	59.50	59.30	-0.2	221	-0.09%
2023/01/16	0	0.00	0	59.60	59.60	0	222	0.00%
2023/01/13	1	59.30	1	59.60	59.60	0	224	0.00%
2023/01/12	0	0.00	0	59.51	59.60	0	250	-0.01%
2023/01/11	4.1	60.17	1	60.10	59.50	3.1	263	1.16%
2023/01/10	0	0.00	1	59.60	59.60	-1	282	-0.35%
2023/01/09	0	59.50	0	0.00	59.50	0	283	0.00%
2023/01/06	0.1	59.00	2.1	59.10	59.30	-2	284	-0.71%
2023/01/04	1.1	58.92	0	0.00	58.90	1.1	285	0.40%
2023/01/03	0.1	58.73	0	0.00	59.00	0.1	286	0.02%
2022/12/30	0	59.40	2	59.35	59.00	-2	286	-0.70%
2022/12/29	1	58.40	0	0.00	59.20	1	285	0.35%
2022/12/28	0.4	59.00	2	59.00	59.00	-1.6	286	-0.55%
2022/12/27	0.1	59.30	0.2	59.10	59.40	-0.1	285	-0.04%
2022/12/26	0	0.00	0.2	59.10	59.50	-0.2	285	-0.08%
2022/12/23	0	59.40	0	0.00	59.30	0	288	0.00%
2022/12/22	1	60.00	4	60.10	59.80	-3	288	-1.04%
2022/12/21	11	59.50	13	59.79	59.40	-2	285	-0.70%
2022/12/19	0	0.00	1	58.70	58.40	-1	282	-0.35%
2022/12/15	1	58.40	0	0.00	58.20	1	285	0.36%
2022/12/14	10	58.99	10	58.53	58.40	0	288	0.01%
2022/12/13	7	60.18	7.3	59.66	59.20	-0.3	284	-0.10%
2022/12/12	2	58.90	3	58.51	58.00	-1	295	-0.35%
2022/12/09	1	59.30	0	0.00	58.70	1	287	0.35%
2022/12/08	0	0.00	0	58.00	58.30	0	279	-0.01%
2022/12/07	0	0.00	1	57.20	57.10	-1	276	-0.36%
2022/12/06	3.1	58.27	6	58.50	57.40	-2.9	276	-1.06%
2022/12/05	0.1	57.90	2	58.00	58.00	-2	273	-0.71%
2022/12/01	2.1	57.79	0	0.00	57.60	2.1	272	0.75%
2022/11/30	4	57.60	4	57.50	57.70	0	271	-0.01%
2022/11/29	0	56.90	1	57.60	57.50	-1	272	-0.36%
2022/11/28	1	57.00	0	56.90	57.10	1	271	0.37%
2022/11/25	0	0.00	1	57.40	56.80	-1	273	-0.37%
2022/11/24	1	56.50	0	0.00	56.60	1	271	0.37%
2022/11/22	0	0.00	2	56.70	56.80	-2	276	-0.72%
2022/11/21	0	57.00	1	57.30	57.00	-1	278	-0.35%
2022/11/18	0	0.00	0.1	56.30	56.60	-0.1	275	-0.02%
2022/11/17	2	56.95	3	57.27	56.50	-1	280	-0.36%
2022/11/16	0.1	56.18	2	56.20	55.80	-1.9	278	-0.68%
2022/11/15	0	0.00	2	56.60	56.30	-2	276	-0.72%
2022/11/14	1	56.30	1.4	56.07	56.20	-0.4	275	-0.15%
2022/11/11	3.2	55.37	0.1	56.90	55.30	3.1	275	1.12%
2022/11/10	0	0.00	1	55.49	55.50	-1	276	-0.37%
2022/11/09	0	54.65	0	0.00	54.70	0	276	0.01%
2022/11/08	3	54.80	1	54.80	54.80	2	280	0.71%
2022/11/07	0.1	54.80	1	54.01	54.80	-0.9	297	-0.31%
2022/11/03	0	53.50	1	53.80	53.80	-1	296	-0.33%
2022/11/02	0	0.00	0.5	53.70	53.50	-0.5	299	-0.17%
2022/11/01	0	53.70	0	0.00	53.60	0	312	0.00%
2022/10/28	0.1	53.98	0	53.90	53.40	0.1	352	0.01%
2022/10/27	0	53.60	6	53.68	54.40	-6	396	-1.51%
2022/10/25	0	0.00	1	56.00	53.50	-1	515	-0.19%
2022/10/24	3.1	54.80	2	54.70	54.20	1.1	510	0.22%
2022/10/21	1	54.70	8.2	54.66	54.70	-7.2	508	-1.42%
2022/10/20	33	56.61	18	55.64	54.60	15	506	2.97%
2022/10/19	6	56.85	5.2	56.95	57.20	0.9	480	0.18%
2022/10/18	2	55.02	4.2	55.55	56.20	-2.2	468	-0.46%
2022/10/14	2	51.25	2	51.30	51.70	0	452	0.00%
2022/10/13	1.8	51.74	4	50.48	50.50	-2.2	456	-0.49%
2022/10/12	0.3	52.19	1	52.50	52.80	-0.7	456	-0.15%
2022/10/11	1	52.10	0	0.00	52.20	1	458	0.22%
2022/10/07	1	52.90	1	53.00	53.00	0	458	0.00%
2022/10/06	1	52.61	1	52.50	53.00	0	459	0.01%
2022/10/05	1	53.30	1	53.30	53.20	0	461	0.00%
2022/10/04	1.1	52.62	1	52.80	52.80	0.1	463	0.01%
2022/10/03	0.1	52.60	0	0.00	52.20	0.1	463	0.02%
2022/09/30	5.1	52.60	0	0.00	52.60	5.1	466	1.08%
2022/09/29	0.1	52.48	7.1	52.32	52.20	-7	466	-1.50%
2022/09/28	3.2	52.40	1	52.50	51.80	2.2	469	0.46%
2022/09/27	0.1	52.80	0.1	52.65	53.10	0	467	0.00%
2022/09/26	4	53.42	3.1	53.51	52.50	0.9	468	0.20%
2022/09/23	3.2	55.65	1.1	55.52	55.20	2.1	466	0.46%
2022/09/22	9	55.76	4	56.00	55.90	5	469	1.07%
2022/09/21	2.2	57.06	3	56.87	56.70	-0.8	472	-0.17%
2022/09/20	6	57.83	3	57.77	57.50	3	471	0.64%
2022/09/19	25.2	60.18	25	59.77	57.90	0.2	470	0.04%
2022/09/15	0.1	57.00	4	56.90	56.90	-3.9	445	-0.88%
2022/09/14	4.1	56.72	2	56.80	56.70	2.1	452	0.45%
2022/09/13	0	0.00	0.1	57.30	57.10	-0.1	459	-0.01%
2022/09/08	1	56.60	3.1	56.97	56.50	-2.1	483	-0.42%
2022/09/07	2	56.10	0.2	55.90	55.80	1.8	493	0.36%
2022/09/06	0.1	55.93	0.3	56.30	55.80	-0.2	518	-0.04%
2022/09/05	0	0.00	1	56.20	56.30	-1	523	-0.19%
2022/09/02	0.1	56.90	0	0.00	56.60	0.1	526	0.02%
2022/09/01	0	0.00	1	56.90	56.90	-1	528	-0.19%
2022/08/31	0	57.65	0	57.50	57.70	0	529	0.00%
2022/08/30	0.1	57.40	1.1	57.29	57.30	-1	531	-0.19%
2022/08/29	1.1	56.91	0	0.00	56.90	1.1	534	0.20%
2022/08/26	3	58.93	5	58.50	58.50	-2	534	-0.37%
2022/08/25	1.1	58.92	0	0.00	58.90	1.1	537	0.21%
2022/08/24	5	59.24	1	59.32	58.80	4	549	0.72%
2022/08/23	0	0.00	1	58.60	58.80	-1	566	-0.18%
2022/08/22	0	58.80	3	58.60	58.60	-3	651	-0.46%
2022/08/19	1	59.00	4	59.12	59.00	-3	699	-0.43%
2022/08/18	1	59.30	2.2	59.59	59.70	-1.2	787	-0.15%
2022/08/17	3	59.46	0	59.20	59.10	3	841	0.36%
2022/08/16	0.1	59.30	1.2	59.39	59.10	-1.1	940	-0.12%
2022/08/15	1.1	58.53	9.1	59.35	59.30	-8.1	976	-0.83%
2022/08/12	14	59.26	10	59.78	58.70	4	1,107	0.36%
2022/08/11	2	58.60	9	58.64	58.50	-7	1,160	-0.60%
2022/08/10	2.1	58.55	0	58.80	58.40	2.1	1,164	0.18%
2022/08/09	0.1	58.84	2	58.70	58.70	-1.9	1,164	-0.16%
2022/08/08	10.8	58.91	9	59.42	58.70	1.8	1,168	0.16%
2022/08/05	4	58.88	4.1	59.50	59.80	-0.1	1,165	-0.01%
2022/08/04	25.1	59.02	27.1	59.47	59.10	-2	1,164	-0.17%
2022/08/03	49.1	60.67	54	60.53	59.50	-4.9	1,156	-0.42%
2022/08/02	92.1	58.84	94.3	59.29	59.90	-2.2	1,124	-0.20%
2022/08/01	7.4	57.13	14.4	55.33	57.60	-7	1,068	-0.66%
2022/07/29	3	52.43	0	0.00	52.40	3	1,030	0.29%
2022/07/28	0	52.20	0	0.00	52.10	0	1,040	0.00%
2022/07/27	1	52.30	0	0.00	52.30	1	1,062	0.09%
2022/07/26	1	53.09	0	0.00	52.30	1	1,164	0.09%
2022/07/25	0	53.10	0	0.00	53.10	0	1,200	0.00%
2022/07/21	1.3	51.85	1.1	51.89	52.20	0.2	1,720	0.01%
2022/07/20	0.1	53.92	1.2	54.52	53.60	-1.2	1,745	-0.07%
2022/07/19	1.2	54.10	0.2	54.50	54.00	1	1,756	0.06%
2022/07/18	1.2	53.03	2	53.30	53.50	-0.8	1,760	-0.05%
2022/07/13	0	0.00	4	52.65	52.60	-4	1,782	-0.22%
2022/07/12	2.4	52.43	0	0.00	51.70	2.4	1,802	0.13%
2022/07/11	0	0.00	0	53.30	53.70	0	1,837	0.00%
2022/07/08	0.1	53.80	5	54.10	53.70	-5	1,847	-0.27%
2022/07/07	0	51.20	1	51.00	52.70	-1	1,856	-0.05%
2022/07/06	3.7	52.82	3	52.93	52.30	0.7	1,865	0.04%
2022/07/05	1	54.00	0	0.00	54.00	1	1,867	0.05%
2022/07/04	0	0.00	1	53.80	53.20	-1	1,873	-0.05%
2022/07/01	1.1	54.98	4	53.88	53.30	-3	1,880	-0.16%
2022/06/30	1.1	55.60	4	55.83	55.30	-3	1,877	-0.16%
2022/06/29	7	56.51	8	56.53	56.70	-1	1,877	-0.05%
2022/06/28	5	55.68	2.1	55.65	55.60	2.9	1,877	0.15%
2022/06/27	5	55.62	1	55.70	55.70	4	1,881	0.21%
2022/06/24	0	0.00	1	54.70	54.80	-1	1,881	-0.05%
2022/06/23	2.1	53.36	0	0.00	53.40	2.1	1,881	0.11%
2022/06/22	9	54.13	5	53.60	53.60	4	1,891	0.21%
2022/06/21	3	54.33	3	54.43	55.10	0	1,924	0.00%
2022/06/20	5.1	54.52	3	54.00	54.00	2.1	1,924	0.11%
2022/06/17	4.2	56.47	4	56.45	56.10	0.2	1,930	0.01%
2022/06/16	2	58.15	7	58.37	57.00	-5	1,937	-0.26%
2022/06/15	35.2	59.49	27	59.46	58.40	8.2	1,934	0.42%
2022/06/14	2	56.70	0	0.00	57.70	2	1,919	0.10%
2022/06/13	1.1	57.90	0.5	57.89	57.80	0.6	1,926	0.03%
2022/06/10	0	58.80	1.1	58.99	58.90	-1	1,934	-0.05%
2022/06/09	3.1	59.11	1.4	59.10	59.50	1.7	1,941	0.09%
2022/06/08	2.2	59.47	4	59.53	59.50	-1.8	1,946	-0.09%
2022/06/07	1.2	59.85	12.3	59.77	60.00	-11.2	1,952	-0.57%
2022/06/06	0.1	60.47	4.2	60.91	60.70	-4	1,959	-0.21%
2022/06/02	4.3	60.98	6.1	61.33	60.70	-1.7	1,975	-0.09%
2022/06/01	3.3	61.83	6.1	61.76	61.40	-2.8	1,989	-0.14%
2022/05/31	1	61.40	8.1	61.89	62.00	-7.1	1,987	-0.36%
2022/05/30	33	61.41	38	61.69	61.90	-5	1,974	-0.25%
2022/05/27	38	61.95	44.6	61.81	61.10	-6.5	1,909	-0.34%
2022/05/26	47.1	61.50	75.6	61.65	61.50	-28.5	1,890	-1.51%
2022/05/25	39	60.07	59.5	60.43	61.00	-20.5	1,815	-1.13%
2022/05/24	95.2	60.03	123.2	59.99	59.00	-28	1,788	-1.57%	大賣/
2022/05/23	34.2	57.41	42.9	58.19	59.00	-8.7	1,709	-0.51%
2022/05/20	134.1	57.69	140.5	57.64	57.80	-6.4	1,719	-0.37%	大買/大賣/
2022/05/19	27.1	53.94	40.5	54.71	55.00	-13.4	1,685	-0.80%
2022/05/18	4.1	51.75	6	51.82	51.80	-1.9	1,626	-0.12%
2022/05/17	0.1	51.29	1	50.80	50.90	-0.9	1,632	-0.05%
2022/05/16	2	50.85	1	50.90	50.80	1	1,641	0.06%
2022/05/13	1	50.52	3.2	50.41	50.50	-2.2	1,647	-0.13%
2022/05/12	16.5	50.68	14.3	50.66	49.65	2.2	1,653	0.13%
2022/05/11	15.1	53.19	6	54.10	52.50	9.1	1,652	0.55%
2022/05/10	7.9	53.11	5	53.30	53.80	2.9	1,664	0.17%
2022/05/09	12.6	54.29	26	54.23	53.50	-13.4	1,673	-0.80%
2022/05/06	21.1	56.21	6	56.13	56.40	15.1	1,674	0.90%
2022/05/05	6.1	57.30	4	57.63	57.20	2.1	1,685	0.12%
2022/05/04	15.5	57.44	16	57.32	57.00	-0.6	1,691	-0.03%
2022/05/03	148	60.26	128	60.00	58.10	20	1,699	1.18%	大買/大賣/
2022/04/29	77.7	58.69	84	58.75	58.70	-6.3	1,632	-0.39%
2022/04/28	440.4	60.32	395.1	59.07	59.30	45.3	1,641	2.76%	大買/大賣/
2022/04/27	60	58.69	136.3	60.81	61.30	-76.2	1,297	-5.88%	大賣/
2022/04/26	5.1	55.00	19	54.88	55.80	-13.9	1,186	-1.17%
2022/04/25	19.3	53.26	3	52.87	52.80	16.3	1,213	1.34%
2022/04/22	7.2	56.36	4	56.73	56.20	3.2	1,235	0.26%
2022/04/21	8.7	56.45	2	56.75	56.50	6.7	1,389	0.48%
2022/04/20	11.1	56.88	7.1	57.13	56.70	4	1,537	0.26%
2022/04/19	5	57.44	5.4	57.72	57.40	-0.4	1,550	-0.03%
2022/04/18	14	58.25	2	58.65	57.30	12	1,607	0.75%
2022/04/15	13	59.88	21.1	60.20	59.70	-8	1,680	-0.48%
2022/04/14	6.2	58.84	9.1	58.71	59.20	-2.9	1,674	-0.17%
2022/04/13	5	58.14	2	58.45	58.70	3	1,683	0.18%
2022/04/12	6.1	57.26	9	57.33	57.90	-2.9	1,701	-0.17%
2022/04/11	3	57.27	3.1	58.09	57.10	-0.1	1,740	0.00%
2022/04/08	2	56.95	3	57.00	57.20	-1	1,817	-0.06%
2022/04/07	7.6	57.25	0.1	57.62	56.90	7.6	1,820	0.42%
2022/04/06	1	57.50	2.1	57.90	57.80	-1.1	1,830	-0.06%
2022/04/01	6	57.75	0.1	57.60	57.50	5.9	1,845	0.32%
2022/03/31	2.2	57.92	1	57.80	57.60	1.1	1,876	0.06%
2022/03/30	4.3	57.88	4.3	57.76	58.00	-0.1	1,934	0.00%
2022/03/29	2.1	58.11	1	58.20	58.10	1.1	2,011	0.05%
2022/03/28	10	58.24	8.2	58.34	58.70	1.9	2,178	0.09%
2022/03/25	9	59.29	3.1	59.50	59.50	5.9	2,618	0.23%
2022/03/24	12.1	60.42	47.1	61.04	60.20	-35	2,979	-1.17%
2022/03/23	4	59.50	10	59.37	59.30	-6	2,995	-0.20%
2022/03/22	7.1	59.45	20	59.81	59.20	-12.9	2,994	-0.43%
2022/03/21	8.1	59.10	18	59.44	59.00	-9.9	2,977	-0.33%
2022/03/18	0.1	58.00	6	58.30	58.40	-5.9	2,979	-0.20%
2022/03/17	9	57.06	8	57.60	57.90	1	2,999	0.03%
2022/03/16	7.1	57.27	6.1	57.54	56.60	1.1	3,007	0.04%
2022/03/15	1.1	57.73	9	58.77	57.70	-7.9	3,004	-0.26%
2022/03/14	2	58.35	8	58.59	58.50	-6	3,020	-0.20%
2022/03/11	4	57.97	7	58.17	57.90	-3	3,026	-0.10%
2022/03/10	2.1	58.10	4.1	57.98	57.80	-1.9	3,030	-0.06%
2022/03/09	14	57.24	6	57.35	57.40	8	3,072	0.26%
2022/03/08	20.2	58.32	20.1	58.65	56.90	0.2	3,080	0.01%
2022/03/07	23.2	57.87	32	57.79	58.10	-8.8	3,077	-0.29%
2022/03/04	10	59.04	5.1	59.09	59.00	4.9	3,091	0.16%
2022/03/03	5.1	59.64	8	59.68	59.60	-2.9	3,122	-0.09%
2022/03/02	15.2	59.45	10	59.58	59.60	5.2	3,230	0.16%
2022/03/01	17.3	59.62	14.4	59.91	59.10	2.9	3,524	0.08%
2022/02/25	6.4	58.47	4	58.80	58.60	2.3	3,594	0.07%
2022/02/24	28.5	58.80	8	58.66	58.30	20.4	3,607	0.57%
2022/02/23	14.3	59.78	18	60.04	60.30	-3.7	3,593	-0.10%
2022/02/22	29.5	61.33	35	61.13	59.90	-5.5	3,598	-0.15%
2022/02/21	115.3	63.34	154.1	63.17	62.00	-38.8	3,565	-1.09%	大買/大賣/
2022/02/18	14	61.29	17.2	61.43	61.40	-3.2	3,475	-0.09%
2022/02/17	2	61.39	18.6	61.28	61.30	-16.6	3,479	-0.48%
2022/02/16	1.1	60.89	3.2	60.91	60.90	-2.1	3,491	-0.06%
2022/02/15	7.3	60.35	7.3	60.47	60.10	0	3,504	0.00%
2022/02/14	4.2	60.12	5.1	60.34	60.20	-0.9	3,553	-0.02%
2022/02/11	47.2	61.79	42.7	61.40	61.70	4.5	3,564	0.13%
2022/02/10	4.4	61.39	18.4	61.19	61.70	-13.9	3,578	-0.39%
2022/02/09	15	61.09	18.8	60.90	60.90	-3.7	3,635	-0.10%
2022/02/08	8.2	60.27	15.6	60.33	60.40	-7.4	3,632	-0.20%
2022/02/07	9.1	59.61	9	59.69	60.10	0	3,634	0.00%
2022/01/26	13.6	57.81	13	57.85	57.70	0.6	3,634	0.02%
2022/01/25	22.5	59.23	21.2	58.83	58.00	1.2	3,644	0.03%
2022/01/24	21.2	58.49	13	58.64	58.80	8.2	3,636	0.23%
2022/01/21	24.1	61.77	41.5	61.16	60.50	-17.4	3,619	-0.48%
2022/01/20	21	61.38	22.1	61.39	62.00	-1.1	3,589	-0.03%
2022/01/19	20.4	61.33	12.3	61.21	60.70	8.1	3,577	0.23%
2022/01/18	35.6	63.06	83	62.76	62.40	-47.4	3,557	-1.33%
2022/01/17	53.1	62.27	21	62.16	62.20	32	3,547	0.90%
2022/01/14	250.1	62.83	146.1	63.11	63.30	104	3,574	2.91%	大買/大賣/鉅額交易
2022/01/13	131.4	62.13	148.3	62.35	63.20	-16.9	3,449	-0.49%	大買/大賣/
2022/01/12	18.5	60.15	9.4	59.43	59.20	9.1	3,324	0.27%
2022/01/11	54.3	61.09	10.3	60.86	60.50	44	3,330	1.32%
2022/01/10	58.3	62.31	103	62.42	63.00	-44.7	3,298	-1.36%	大賣/
2022/01/07	4.2	61.02	5.3	61.32	60.80	-1.1	3,252	-0.03%
2022/01/06	3.4	60.62	4	61.22	60.70	-0.6	3,277	-0.02%
2022/01/05	26.2	60.96	35.3	61.53	61.00	-9.2	3,309	-0.28%
2022/01/04	84.3	61.47	61.3	61.34	61.30	23	3,333	0.69%
2022/01/03	49	61.16	66.3	61.29	61.40	-17.3	3,374	-0.51%
2021/12/30	3	59.27	10.1	59.28	59.20	-7.1	3,390	-0.21%
2021/12/29	21	59.79	39.7	59.41	59.40	-18.7	3,502	-0.53%
2021/12/28	7.1	59.45	10	59.51	59.20	-2.9	3,643	-0.08%
2021/12/27	19.1	59.66	7.1	59.47	59.50	11.9	3,854	0.31%
2021/12/24	53.4	61.16	82.7	60.99	60.20	-29.4	3,907	-0.75%
2021/12/23	46.6	63.00	44.5	62.63	62.00	2.1	3,953	0.05%
2021/12/22	192.9	63.54	164.8	63.40	63.80	28.1	3,997	0.70%	大買/大賣/
2021/12/21	606.8	61.46	520	61.91	63.00	86.8	3,883	2.23%	大買/大賣/
2021/12/20	179.8	59.41	223.3	60.57	61.40	-43.5	3,498	-1.24%	大買/大賣/
2021/12/17	13	55.95	40.9	55.97	55.90	-27.9	3,262	-0.85%
2021/12/16	4.1	54.40	3	54.30	54.20	1.1	3,338	0.03%
2021/12/15	5.1	54.58	6.3	54.44	54.40	-1.3	3,511	-0.04%
2021/12/14	22	54.46	8	55.14	54.30	14	3,888	0.36%
2021/12/13	10	55.88	22.4	56.09	55.80	-12.4	4,090	-0.30%
2021/12/10	21.4	55.38	25.4	55.02	54.80	-3.9	4,301	-0.09%
2021/12/09	6.4	54.75	12	54.93	54.60	-5.6	4,906	-0.11%
2021/12/08	16.1	55.59	12	55.48	55.00	4	5,242	0.08%
2021/12/07	5.1	55.18	20	55.31	55.10	-15	5,258	-0.28%
2021/12/06	18	54.96	20	55.41	54.70	-2	5,271	-0.04%
2021/12/03	44.4	56.01	48	55.82	55.30	-3.6	5,296	-0.07%
2021/12/02	5.4	54.39	9.2	54.60	54.30	-3.8	5,308	-0.07%
2021/12/01	14	55.04	12	54.78	54.70	2	5,399	0.04%
2021/11/30	21.1	54.70	14.3	54.64	54.90	6.8	5,425	0.12%
2021/11/29	8.4	53.85	30	53.84	54.30	-21.6	5,436	-0.40%
2021/11/26	71.6	55.91	43.9	55.84	55.90	27.8	5,461	0.51%
2021/11/25	414.6	58.95	361.9	58.82	58.90	52.7	5,407	0.97%	大買/大賣/
2021/11/24	29.1	54.62	79.3	55.46	56.60	-50.2	5,206	-0.96%
2021/11/23	11.1	52.07	12.1	52.31	51.50	-1	5,672	-0.02%
2021/11/22	5.2	50.91	20.4	50.49	51.30	-15.1	5,759	-0.26%
2021/11/19	20.2	51.09	9	50.81	50.60	11.2	5,905	0.19%
2021/11/18	7.4	51.89	5	51.96	51.90	2.4	6,191	0.04%
2021/11/17	4	52.13	4	51.90	52.40	0	6,418	0.00%
2021/11/16	13.3	52.59	8.2	52.44	52.10	5.1	6,639	0.08%
2021/11/15	22	52.33	23.2	52.68	53.00	-1.2	6,955	-0.02%
2021/11/12	17.2	52.82	15	52.56	52.60	2.2	7,126	0.03%
2021/11/11	35.9	53.56	46.1	53.41	52.90	-10.3	7,276	-0.14%
2021/11/10	20.7	53.07	14.2	53.40	53.00	6.5	7,675	0.08%
2021/11/09	23.6	53.77	13.1	53.57	53.50	10.5	7,808	0.13%
2021/11/08	86.7	54.98	48.1	55.01	54.50	38.7	7,854	0.49%
2021/11/05	12.6	53.32	5.1	53.20	53.70	7.5	7,874	0.10%
2021/11/04	3	54.43	2	54.10	54.00	1	7,889	0.01%
2021/11/03	6.1	54.54	15.1	54.45	54.60	-9	7,947	-0.11%
2021/11/02	31	54.20	16.1	54.09	53.50	14.9	7,935	0.19%
2021/11/01	5.3	55.57	8.3	55.38	54.70	-3	7,919	-0.04%
2021/10/29	10	55.42	17.3	55.56	55.50	-7.3	7,904	-0.09%
2021/10/28	2.1	56.61	6.1	56.48	56.50	-4	7,889	-0.05%
2021/10/27	6	55.57	3.1	55.66	55.90	3	7,881	0.04%
2021/10/26	6	55.90	3	55.74	55.40	3	7,872	0.04%
2021/10/25	15	55.61	19.2	55.32	55.60	-4.2	7,863	-0.05%
2021/10/22	34.9	56.14	30	55.30	55.20	4.9	7,829	0.06%
2021/10/21	9.1	58.10	48	58.34	59.10	-39	7,776	-0.50%
2021/10/20	65.6	57.87	21	58.67	57.70	44.6	7,748	0.58%
2021/10/19	2	58.60	53.1	58.54	58.80	-51.1	7,725	-0.66%
2021/10/18	54.1	57.64	60	58.04	57.50	-6	7,706	-0.08%
2021/10/15	6.8	58.29	32.1	58.46	58.40	-25.3	7,697	-0.33%
2021/10/14	64	57.94	74.3	58.08	57.30	-10.3	7,666	-0.13%
2021/10/13	45.1	59.08	40.5	59.85	59.10	4.6	7,630	0.06%
2021/10/12	31.1	59.88	32	59.31	58.60	-0.9	7,587	-0.01%
2021/10/08	74.5	60.56	28.6	60.46	60.40	45.9	7,558	0.61%
2021/10/07	52	61.91	85.2	61.75	62.10	-33.2	7,491	-0.44%
2021/10/06	113.3	61.47	110.1	61.39	60.10	3.3	7,421	0.04%	大買/大賣/
2021/10/05	146.2	59.89	116	59.91	60.80	30.2	7,331	0.41%	大買/大賣/
2021/10/04	112.5	62.71	178.4	62.55	61.50	-65.9	7,187	-0.92%	大買/大賣/
2021/10/01	79.5	60.47	40.8	60.10	59.20	38.7	6,984	0.55%
2021/09/30	76.3	62.45	58.5	62.39	62.70	17.7	6,923	0.26%
2021/09/29	98.3	62.49	167.9	61.99	62.90	-69.6	6,843	-1.02%	大賣/
2021/09/28	54.1	61.30	63	61.32	60.90	-8.9	6,777	-0.13%
2021/09/27	60.3	61.82	60.2	61.56	61.00	0.1	6,801	0.00%
2021/09/24	111.3	62.20	140.1	62.43	62.00	-28.8	6,880	-0.42%	大買/大賣/
2021/09/23	108.6	61.56	89.5	61.16	60.60	19.1	7,084	0.27%	大買/
2021/09/22	163.5	60.47	155.6	60.70	61.80	7.9	7,374	0.11%	大買/大賣/
2021/09/17	564.5	62.66	553.4	62.16	63.20	11.1	7,359	0.15%	大買/大賣/
2021/09/16	269.1	63.21	266.4	63.36	61.50	2.7	6,999	0.04%	大買/大賣/
2021/09/15	251.4	67.51	238.6	67.62	66.60	12.8	6,814	0.19%	大買/大賣/
2021/09/14	894.9	76.34	713.7	74.00	71.60	181.2	6,610	2.74%	大買/大賣/鉅額交易
2021/09/13	360.5	74.74	337.5	75.62	77.40	23	6,078	0.38%	大買/大賣/
2021/09/10	20.4	71.75	10	71.10	70.40	10.4	5,751	0.18%
2021/09/09	6.3	71.35	16.5	71.23	72.00	-10.2	5,718	-0.18%
2021/09/08	22.6	71.36	19.6	70.84	69.60	3	5,698	0.05%
2021/09/07	41.5	71.77	49.2	71.83	72.20	-7.8	5,674	-0.14%
2021/09/06	45.8	76.51	44.8	77.88	74.80	1	5,623	0.02%
2021/09/03	10.5	74.64	20.2	74.33	74.10	-9.7	5,522	-0.18%
2021/09/02	5.3	75.15	27.3	74.36	73.40	-22	5,496	-0.40%
2021/09/01	14.7	72.90	26.6	74.40	75.40	-11.9	5,467	-0.22%
2021/08/31	17.2	72.96	19.3	73.01	72.70	-2.1	5,413	-0.04%
2021/08/30	26.4	72.33	51.4	72.70	74.20	-25	5,399	-0.46%
2021/08/27	776.3	75.73	728.8	73.67	73.40	47.5	5,394	0.88%	大買/大賣/
2021/08/26	64	72.08	59.2	72.99	73.20	4.8	4,850	0.10%
2021/08/25	116.4	63.78	147.3	65.63	66.60	-30.9	4,776	-0.65%	大買/大賣/
2021/08/24	172.9	58.52	247.4	58.23	60.60	-74.5	4,641	-1.60%	大買/大賣/
2021/08/23	242.4	55.40	174.6	55.32	55.10	67.9	4,421	1.54%	大買/大賣/
2021/08/20	172.3	52.20	143.4	52.91	53.70	28.9	4,285	0.67%	大買/大賣/
2021/08/19	224.1	52.79	182.2	52.96	52.50	41.9	4,075	1.03%	大買/大賣/
2021/08/18	175.9	50.69	205.7	50.55	51.90	-29.8	3,763	-0.79%	大買/大賣/
2021/08/17	112.1	49.66	92.4	49.74	48.75	19.8	3,588	0.55%	大買/
2021/08/16	329.1	50.32	375.4	50.32	50.90	-46.3	3,431	-1.35%	大買/大賣/
2021/08/13	67.3	48.44	84.2	48.57	47.95	-16.9	2,999	-0.56%
2021/08/12	28	47.50	63.8	47.21	47.60	-35.8	2,877	-1.25%
2021/08/11	76.2	46.78	71.4	47.00	46.40	4.7	2,896	0.16%
2021/08/10	47.2	45.96	55.3	45.87	46.45	-8.1	2,857	-0.28%
2021/08/09	42	46.10	30.1	46.19	46.35	11.9	2,888	0.41%
2021/08/06	0.1	44.45	11	44.71	44.60	-10.9	2,868	-0.38%
2021/08/05	3	44.17	3	44.25	44.50	0	2,929	0.00%
2021/08/04	4.1	44.22	2	44.20	44.40	2.1	3,034	0.07%
2021/08/03	0.1	44.05	0.2	44.10	44.15	-0.1	3,149	0.00%
2021/08/02	0	0.00	3.3	43.96	44.10	-3.3	3,285	-0.10%
2021/07/30	3.3	43.79	3.1	43.72	43.60	0.2	3,391	0.01%
2021/07/29	1.1	43.53	1	43.15	43.60	0.1	3,539	0.00%
2021/07/28	4	43.25	6	43.25	43.05	-2	3,656	-0.05%
2021/07/27	3	43.48	4	43.50	43.40	-1	3,749	-0.03%
2021/07/26	1.1	44.06	1	44.10	43.90	0.1	3,927	0.00%
2021/07/23	3.1	44.05	3	44.23	44.10	0.1	4,044	0.00%
2021/07/22	2.1	43.95	3.2	43.91	43.65	-1.1	4,094	-0.03%
2021/07/21	6	43.91	1	46.20	43.80	5	4,146	0.12%
2021/07/20	3.1	44.43	6	44.65	44.45	-2.9	4,204	-0.07%
2021/07/19	6.1	45.51	8	45.44	45.30	-1.9	4,298	-0.04%
2021/07/16	5	44.88	4.1	45.10	45.00	1	4,576	0.02%
2021/07/15	5	44.95	17.1	44.99	45.20	-12.1	4,649	-0.26%
2021/07/14	4.6	43.42	4.1	43.51	43.95	0.6	4,836	0.01%
2021/07/13	15.1	44.79	15	44.64	44.50	0.1	5,117	0.00%
2021/07/12	12.1	46.07	9	46.09	45.35	3.1	5,274	0.06%
2021/07/09	3.4	45.24	12	45.24	45.00	-8.6	5,297	-0.16%
2021/07/08	9.5	45.30	30	45.54	45.45	-20.5	5,528	-0.37%
2021/07/07	25.1	45.35	19	45.27	45.10	6.1	5,582	0.11%
2021/07/06	9.1	46.03	21	46.08	46.00	-11.9	5,665	-0.21%
2021/07/05	30.3	46.60	45	46.73	46.40	-14.7	5,898	-0.25%
2021/07/02	43.6	46.33	51.2	46.04	45.90	-7.6	6,108	-0.12%
2021/07/01	70.3	47.22	79.7	47.75	46.85	-9.4	6,073	-0.16%
2021/06/30	169.2	48.85	130.1	49.08	48.05	39.1	6,000	0.65%	大買/大賣/
2021/06/29	174.5	47.38	176.9	47.37	47.90	-2.4	5,699	-0.04%	大買/大賣/
2021/06/28	89	44.62	140.4	44.48	45.45	-51.4	5,302	-0.97%	大賣/
2021/06/25	19.6	42.98	15	43.16	42.80	4.6	5,173	0.09%
2021/06/24	16.3	42.81	15.5	43.28	42.80	0.8	5,229	0.01%
2021/06/23	21.3	42.44	20.1	42.46	42.70	1.2	5,236	0.02%
2021/06/22	53.7	43.73	42.2	43.21	42.75	11.6	5,260	0.22%
2021/06/21	3.1	41.67	17.2	41.73	41.75	-14	5,221	-0.27%
2021/06/18	6.2	42.24	14	42.29	42.20	-7.8	5,249	-0.15%
2021/06/17	4.1	42.26	13.1	42.62	42.25	-9	5,278	-0.17%
2021/06/16	12.1	42.16	6	42.29	42.10	6.1	5,305	0.12%
2021/06/15	1.1	42.31	6.1	42.32	42.50	-4.9	5,342	-0.09%
2021/06/11	1.1	42.17	6	42.29	42.30	-4.9	5,376	-0.09%
2021/06/10	0.1	41.91	19	42.14	42.50	-18.9	5,415	-0.35%
2021/06/09	5.2	42.02	6.1	41.81	41.75	-0.9	5,447	-0.02%
2021/06/08	13.1	42.61	5.5	42.67	42.50	7.6	5,501	0.14%
2021/06/07	22.6	42.62	21.1	42.27	42.40	1.5	5,574	0.03%
2021/06/04	47.6	44.34	55.1	44.54	43.70	-7.5	5,616	-0.13%
2021/06/03	18	43.42	7	43.90	43.35	11	5,753	0.19%
2021/06/02	30.3	43.53	25.4	43.84	43.70	5	5,863	0.08%
2021/06/01	16	43.04	10	43.01	43.45	6	6,185	0.10%
2021/05/31	74.6	44.02	58.1	44.07	43.25	16.5	6,316	0.26%
2021/05/28	75.4	43.68	55.1	43.52	43.10	20.3	6,624	0.31%
2021/05/27	8.3	41.59	3.1	41.47	41.45	5.1	6,636	0.08%
2021/05/26	5	40.80	21.1	41.34	41.30	-16.1	6,844	-0.23%
2021/05/25	7	41.00	18.1	41.00	41.05	-11.1	6,834	-0.16%
2021/05/24	9	40.62	10	40.76	40.90	-1	6,834	-0.01%
2021/05/21	2.2	40.04	4.1	40.13	40.75	-2	6,848	-0.03%
2021/05/20	16.1	40.61	23.1	40.70	40.05	-6.9	6,852	-0.10%
2021/05/19	56.5	41.14	37.7	41.24	41.35	18.9	6,830	0.28%
2021/05/18	32	38.86	32.7	39.05	39.45	-0.7	6,746	-0.01%
2021/05/17	25.3	36.15	20.9	36.36	35.90	4.4	6,695	0.07%
2021/05/14	34.3	39.44	12	39.17	39.35	22.3	6,636	0.34%
2021/05/13	29.5	40.17	18.4	40.14	39.65	11.1	6,581	0.17%
2021/05/12	38.2	42.36	49.1	43.47	41.55	-11	6,510	-0.17%
2021/05/11	53.1	46.71	37.7	47.34	45.90	15.3	6,400	0.24%
2021/05/10	41.9	47.89	51.2	47.90	48.20	-9.3	6,281	-0.15%
2021/05/07	39.9	46.57	11.2	46.65	46.60	28.7	6,147	0.47%
2021/05/06	73.2	48.66	79.4	48.52	48.50	-6.2	6,038	-0.10%
2021/05/05	35	47.22	41.8	47.65	47.50	-6.8	5,885	-0.12%
2021/05/04	17.6	45.39	32.3	46.31	45.00	-14.7	5,763	-0.26%
2021/05/03	93.9	49.89	104.8	49.67	48.50	-10.8	5,669	-0.19%	大賣/
2021/04/29	21.6	48.10	66.2	48.15	48.55	-44.6	5,488	-0.81%
2021/04/28	20.6	46.90	29.1	46.97	46.95	-8.4	5,382	-0.16%
2021/04/27	30.2	47.58	35.2	47.52	47.55	-5	5,351	-0.09%
2021/04/26	38.3	48.28	57.1	48.16	48.15	-18.8	5,293	-0.36%
2021/04/23	46.9	48.00	60.5	47.63	47.45	-13.6	5,230	-0.26%
2021/04/22	149.9	51.66	155.4	51.64	49.00	-5.5	5,142	-0.11%	大買/大賣/
2021/04/21	26.5	48.88	40.5	48.65	49.15	-14.1	4,854	-0.29%
2021/04/20	112.2	49.53	48	48.81	49.50	64.2	4,781	1.34%	大買/
2021/04/19	151.8	50.03	89.1	50.26	51.00	62.7	4,602	1.36%	大買/
2021/04/16	42.5	46.44	50.9	46.59	46.45	-8.4	4,316	-0.19%
2021/04/15	6.4	45.23	19	45.31	45.15	-12.6	4,144	-0.30%
2021/04/14	108.4	46.57	141.2	46.30	45.10	-32.8	4,100	-0.80%	大買/大賣/
2021/04/13	35.5	45.62	35.1	45.65	45.25	0.4	3,883	0.01%
2021/04/12	75	45.40	66.2	45.37	45.65	8.8	3,834	0.23%
2021/04/09	158.2	45.25	98.9	45.05	44.85	59.3	3,734	1.59%	大買/
2021/04/08	108	45.67	118	46.31	46.90	-10	3,482	-0.29%	大買/大賣/
2021/04/07	36	42.48	37.3	42.53	42.65	-1.3	3,231	-0.04%
2021/04/06	8.4	42.49	53.3	42.39	42.45	-44.9	3,234	-1.39%
2021/04/01	21.5	42.14	24	42.13	41.95	-2.5	3,187	-0.08%
2021/03/31	15.1	41.77	22.2	41.76	41.90	-7.1	3,156	-0.23%
2021/03/30	20.4	41.87	18	41.85	41.95	2.4	3,150	0.08%
2021/03/29	26	41.85	51.3	41.89	42.00	-25.3	3,142	-0.81%
2021/03/26	15	41.22	16.1	41.06	41.25	-1.1	3,183	-0.03%
2021/03/25	72.4	40.99	52	41.04	40.80	20.3	3,256	0.62%
2021/03/24	29.6	40.80	13.2	40.79	40.80	16.4	3,215	0.51%
2021/03/23	29.8	41.33	11	41.32	41.20	18.8	3,180	0.59%
2021/03/22	12.1	41.52	15.1	41.65	41.70	-3	3,165	-0.09%
2021/03/19	33.4	41.69	30.9	41.73	41.60	2.4	3,206	0.08%
2021/03/18	46.3	41.96	35.1	42.01	41.80	11.2	3,316	0.34%
2021/03/17	18.2	41.66	20.2	41.78	41.80	-2.1	3,299	-0.06%
2021/03/16	75.2	41.95	38.1	41.78	41.75	37.1	3,317	1.12%
2021/03/15	34.3	42.26	29	42.28	42.20	5.3	3,278	0.16%
2021/03/12	50.1	42.41	38.6	42.18	42.00	11.5	3,244	0.36%
2021/03/11	23.8	42.54	22.2	42.58	42.70	1.6	3,194	0.05%
2021/03/10	52.5	42.02	53	42.22	43.00	-0.5	3,122	-0.02%
2021/03/09	181.6	42.67	174	42.53	42.50	7.5	3,043	0.25%	大買/大賣/
2021/03/08	73.5	40.50	82.6	40.67	41.40	-9.2	2,815	-0.33%
2021/03/05	371.7	41.12	303.2	40.89	41.00	68.5	2,707	2.53%	大買/大賣/
2021/03/04	106.3	39.21	116.1	39.08	39.40	-9.7	2,379	-0.41%	大買/大賣/
2021/03/03	405.3	39.00	300.2	38.70	38.75	105.1	2,235	4.70%	大買/大賣/鉅額交易
2021/03/02	16	38.00	10	38.00	38.00	6	1,860	0.32%
2021/02/26	18	34.47	60.3	34.53	34.55	-42.3	1,837	-2.30%
2021/02/25	0	0.00	8	31.45	31.45	-8	1,621	-0.49%
2021/02/24	8.3	31.44	0.2	32.20	31.15	8.2	1,628	0.50%
2021/02/23	11.1	31.76	7	31.89	31.75	4.1	1,614	0.25%
2021/02/22	9	31.38	12.3	31.38	31.35	-3.3	1,593	-0.21%
2021/02/19	0	30.65	1.4	30.57	30.25	-1.4	1,567	-0.09%
2021/02/18	6	30.05	2	29.25	30.10	4	1,563	0.26%
2021/02/17	1.3	29.22	3.2	29.08	29.30	-1.9	1,564	-0.12%
2021/02/05	2	28.58	3	28.67	28.60	-1	1,561	-0.06%
2021/02/04	1	28.65	0	0.00	28.70	1	1,579	0.06%
2021/02/03	1	28.65	1	28.70	28.70	0	1,621	0.00%
2021/02/02	4	28.83	0.6	28.50	28.70	3.4	1,642	0.21%
2021/02/01	2.1	28.31	0	0.00	28.45	2.1	1,659	0.13%
2021/01/28	1	28.50	0	0.00	28.80	1	1,693	0.06%
2021/01/27	3	28.80	1.1	28.80	28.75	2	1,756	0.11%
2021/01/26	3	28.85	0	0.00	28.75	3	1,775	0.17%
2021/01/25	1	28.95	3	28.85	28.95	-2	1,780	-0.11%
2021/01/22	14	28.13	2	27.90	28.45	12	1,785	0.67%
2021/01/21	2.1	28.04	2	28.10	27.95	0.1	1,785	0.01%
2021/01/20	7.4	28.09	6	28.28	28.10	1.4	1,796	0.08%
2021/01/19	3.2	29.50	0	0.00	29.40	3.2	1,775	0.18%
2021/01/18	5.1	29.40	1	29.15	29.10	4.1	1,777	0.23%
2021/01/15	4	29.74	2	29.70	29.55	2	1,768	0.11%
2021/01/14	3	30.62	1	30.60	30.50	2	1,749	0.11%
2021/01/13	4	30.38	22	30.30	30.75	-18	1,747	-1.03%
2021/01/12	4	30.93	0	31.55	30.85	4	1,742	0.23%
2021/01/11	6	31.72	1	31.60	31.60	5	1,719	0.29%
2021/01/08	2.3	32.21	10	32.35	32.15	-7.7	1,713	-0.45%
2021/01/07	3	32.37	5	32.40	32.45	-2	1,712	-0.12%
2021/01/06	4	32.60	3	32.30	32.35	1	1,715	0.06%
2021/01/05	1	33.15	4	33.03	33.00	-3	1,697	-0.18%
2021/01/04	3	32.72	2	32.75	32.75	1	1,687	0.06%
2020/12/31	11	32.63	10	32.70	32.70	1	1,683	0.06%
2020/12/30	1	32.90	3	32.98	32.85	-2	1,686	-0.12%
2020/12/29	8.1	32.75	4	33.04	32.45	4.1	1,686	0.24%
2020/12/28	6	32.67	2	32.65	32.55	4	1,645	0.24%
2020/12/25	0	0.00	4	33.05	32.85	-4	1,632	-0.24%
2020/12/24	9	32.93	5	33.01	32.85	4	1,633	0.24%
2020/12/23	6	32.98	2	33.00	33.35	4	1,632	0.24%
2020/12/22	20	34.36	28.1	34.73	33.10	-8.1	1,645	-0.49%
2020/12/21	17	34.28	19.3	34.07	34.50	-2.3	1,568	-0.15%
2020/12/18	0	0.00	3	32.75	32.60	-3	1,468	-0.20%
2020/12/17	3	33.03	0	0.00	33.05	3	1,479	0.20%
2020/12/16	10	33.00	37	33.02	33.05	-27	1,485	-1.82%
2020/12/15	45.4	33.71	11	33.01	32.80	34.4	1,486	2.31%
2020/12/14	52	33.70	20.1	33.34	34.10	31.9	1,440	2.21%
2020/12/11	2.2	32.02	7	31.77	31.90	-4.8	1,338	-0.36%
2020/12/10	10.1	32.31	10.4	32.06	31.80	-0.3	1,357	-0.02%
2020/12/09	0.1	31.00	5.3	31.11	31.15	-5.2	1,460	-0.36%
2020/12/08	1.1	31.10	0.4	31.01	31.00	0.7	1,856	0.04%
2020/12/07	10	31.50	0.2	31.50	31.05	9.9	1,906	0.52%
2020/12/04	0	31.50	1	31.45	31.50	-1	2,009	-0.05%
2020/12/03	5	31.41	0.3	31.65	31.35	4.7	2,204	0.21%
2020/12/02	1	31.80	0	0.00	31.65	1	2,352	0.04%
2020/12/01	0	0.00	1	31.90	32.15	-1	2,356	-0.04%
2020/11/30	5.1	32.68	18	32.54	32.10	-12.9	2,358	-0.55%
2020/11/27	5	32.15	2	32.15	32.10	3	2,333	0.13%
2020/11/26	2	31.80	9.1	31.93	32.10	-7.1	2,335	-0.30%
2020/11/25	12	32.25	12	32.39	31.80	0	2,354	0.00%
2020/11/24	6	31.35	1.1	31.20	31.15	4.9	2,270	0.22%
2020/11/23	1	31.05	1.1	31.21	31.30	-0.1	2,273	0.00%
2020/11/20	0.1	31.00	0	0.00	30.70	0.1	2,267	0.00%
2020/11/19	7	31.19	0	0.00	30.95	7	2,274	0.31%
2020/11/18	2	31.00	4	30.88	30.95	-2	2,278	-0.09%
2020/11/17	5.1	30.59	2	30.65	30.80	3.1	2,289	0.14%
2020/11/16	10	30.75	4	30.76	30.60	6	2,315	0.26%
2020/11/12	2	31.50	7	31.10	31.10	-5	2,406	-0.21%
2020/11/11	8	31.65	11	31.67	31.75	-3	2,418	-0.12%
2020/11/10	11	31.02	3.1	31.10	31.00	7.9	2,393	0.33%
2020/11/09	2	30.85	7	31.10	31.05	-5	2,386	-0.21%
2020/11/06	4	30.70	0	0.00	30.55	4	2,383	0.17%
2020/11/05	7	30.78	7	30.72	31.00	0	2,412	0.00%
2020/11/04	10.1	31.22	8.1	31.20	31.10	2	2,501	0.08%
2020/11/03	1.1	30.15	11	30.06	30.25	-9.9	2,454	-0.40%
2020/11/02	2	29.30	0	29.60	29.50	2	2,451	0.08%
2020/10/30	10	29.40	1	29.80	29.50	9	2,464	0.37%
2020/10/29	1.1	29.70	1	29.65	29.65	0.1	2,492	0.00%
2020/10/28	7	30.20	13	30.25	29.90	-6	2,542	-0.23%
2020/10/27	1	29.50	0	0.00	29.50	1	2,521	0.04%
2020/10/26	1	29.40	0	0.00	29.40	1	2,524	0.04%
2020/10/23	0	0.00	6	29.75	29.65	-6	2,527	-0.24%
2020/10/22	0	0.00	4.1	29.55	29.50	-4.1	2,530	-0.16%
2020/10/20	12	29.53	62	29.50	29.50	-50	2,542	-1.97%
2020/10/19	4.1	29.80	3	30.07	29.90	1.1	2,548	0.04%
2020/10/16	6	30.04	0	0.00	29.75	6	2,577	0.23%
2020/10/15	63	30.32	11	30.29	30.25	52	2,579	2.02%
2020/10/14	2	30.85	2	30.88	30.75	0	2,583	0.00%
2020/10/13	4	30.40	0	30.65	30.35	4	2,620	0.15%
2020/10/12	2	30.70	9	30.71	30.80	-7	2,623	-0.27%
2020/10/08	8	30.39	1	30.25	30.25	7	2,659	0.26%
2020/10/07	1	30.35	0	0.00	30.30	1	2,654	0.04%
2020/10/06	10	30.62	6	30.74	30.50	4	2,650	0.15%
2020/10/05	1	29.60	6	29.73	29.85	-5	2,639	-0.19%
2020/09/30	4	29.45	2	29.50	29.60	2	2,646	0.08%
2020/09/28	4	29.29	0	0.00	29.25	4	2,632	0.15%
2020/09/25	22	29.57	23	29.30	28.55	-1	2,620	-0.04%
2020/09/24	12	29.31	3	29.45	28.80	9	2,587	0.35%
2020/09/23	5	30.42	1	30.40	30.40	4	2,554	0.16%
2020/09/22	8.2	30.63	31	30.58	30.55	-22.8	2,541	-0.90%
2020/09/21	0	0.00	6	31.62	31.45	-6	2,513	-0.24%
2020/09/18	5	31.64	2.3	31.55	31.40	2.7	2,496	0.11%
2020/09/17	6.1	31.49	4	31.51	31.25	2.1	2,468	0.09%
2020/09/16	4.3	31.25	17	31.21	31.30	-12.7	2,436	-0.52%
2020/09/15	13	31.58	21	31.76	31.55	-8	2,401	-0.33%
2020/09/14	58	32.90	34	32.60	32.30	24	2,372	1.01%
2020/09/11	63	33.18	79	33.49	32.50	-16	2,214	-0.72%
2020/09/10	23	31.63	8	31.54	31.70	15	1,813	0.83%
2020/09/09	30	31.44	11	31.39	32.15	19	1,753	1.08%
2020/09/08	24	31.27	86	31.33	30.85	-62	1,636	-3.79%
2020/09/07	41	30.65	38	30.55	31.60	3	1,439	0.21%
2020/09/04	58	28.75	2	28.70	28.75	56	1,291	4.33%
2020/09/03	14	28.90	3	29.00	29.00	11	1,282	0.86%
2020/09/02	0	0.00	2	28.55	28.60	-2	1,301	-0.15%
2020/09/01	2	28.40	0	0.00	28.45	2	1,303	0.15%
2020/08/31	0	0.00	8	28.70	28.85	-8	1,298	-0.62%
2020/08/28	5	28.08	0	0.00	28.20	5	1,278	0.39%
2020/08/27	2	28.28	0	0.00	28.20	2	1,271	0.16%
2020/08/25	1	28.45	6	28.75	28.40	-5	1,252	-0.40%
2020/08/24	6	28.38	1	28.65	28.45	5	1,242	0.40%
2020/08/20	2	28.35	0	0.00	27.80	2	1,237	0.16%
2020/08/19	1	28.80	0	0.00	28.75	1	1,201	0.08%
2020/08/18	11	29.90	11	29.64	29.10	0	1,173	0.00%
2020/08/17	0	0.00	5	28.80	29.30	-5	1,091	-0.46%
2020/08/14	3	28.28	5	28.25	28.15	-2	1,063	-0.19%
2020/08/13	1	28.55	3	28.10	27.90	-2	1,055	-0.19%
2020/08/12	4	28.24	2.4	28.22	28.35	1.6	1,059	0.15%
2020/08/11	4	28.35	4	28.43	28.00	0	1,063	0.00%
2020/08/10	9.4	28.67	8	28.90	29.00	1.4	1,022	0.14%
2020/08/05	0	0.00	5	27.57	27.30	-5	893	-0.56%
2020/08/04	0	0.00	5	27.10	27.15	-5	877	-0.57%
2020/08/03	1	26.55	5	26.43	26.55	-4	846	-0.47%
2020/07/28	2	25.00	0	0.00	24.55	2	847	0.24%
2020/07/27	1	25.35	14	25.34	25.20	-13	840	-1.55%
2020/07/24	9	25.78	2	26.15	25.55	7	835	0.84%
2020/07/23	2	26.23	0	0.00	26.20	2	819	0.24%
2020/07/22	12	26.52	9	26.20	26.40	3	808	0.37%
2020/07/20	8	26.38	0	0.00	26.45	8	756	1.06%
2020/07/17	7	26.97	7	27.17	26.75	0	739	0.00%
2020/07/16	0	0.00	3	26.35	26.70	-3	690	-0.43%
2020/07/15	34	26.50	39	27.18	26.45	-5	674	-0.74%
2020/07/14	1	25.70	0	0.00	25.70	1	620	0.16%
2020/07/13	1	25.70	0	0.00	25.90	1	618	0.16%
2020/07/10	1	25.70	3	26.02	26.00	-2	613	-0.33%
2020/07/09	0	0.00	1	26.15	26.00	-1	607	-0.16%
2020/07/07	0	0.00	2	25.65	25.70	-2	591	-0.34%
2020/07/03	0	0.00	2	26.00	25.65	-2	589	-0.34%
2020/07/02	1	25.90	0	0.00	25.90	1	585	0.17%
2020/06/24	0	0.00	1	25.75	25.55	-1	574	-0.17%
2020/06/22	0	0.00	1	25.90	25.55	-1	573	-0.17%
2020/06/19	15	25.85	3	25.90	25.70	12	572	2.10%
2020/06/18	2	25.30	1	25.40	25.30	1	552	0.18%
2020/06/17	0	0.00	1	25.10	25.35	-1	547	-0.18%
2020/06/16	0	0.00	1	25.15	25.00	-1	549	-0.18%
2020/06/12	1	24.50	0	0.00	24.55	1	557	0.18%
2020/06/09	1	26.70	4	26.03	26.00	-3	559	-0.54%
2020/06/08	8	25.25	2	25.25	25.25	6	528	1.14%
2020/06/04	7	25.21	5	25.09	25.00	2	516	0.39%
2020/05/28	0	0.00	3	24.70	24.35	-3	481	-0.62%
2020/05/27	0	0.00	1	24.30	24.30	-1	464	-0.22%
2020/05/26	0	0.00	1	24.15	24.15	-1	462	-0.22%
2020/05/25	2	23.95	2	23.95	24.10	0	463	0.00%
2020/05/22	2	24.15	1	24.15	24.20	1	462	0.22%
2020/05/19	2	24.55	2	24.75	24.40	0	445	0.00%
2020/05/18	2	24.65	4	24.79	24.85	-2	433	-0.46%
2020/05/15	1	23.90	0	0.00	24.20	1	411	0.24%
2020/05/14	2	24.33	2	24.00	23.75	0	406	0.00%
2020/05/13	1	23.40	1	23.60	23.50	0	392	0.00%
2020/05/12	1	24.05	1	23.80	23.80	0	387	0.00%
2020/05/11	2	24.30	4	24.35	24.10	-2	382	-0.52%
2020/05/08	1	24.60	6	24.43	24.05	-5	376	-1.33%
2020/05/07	0	0.00	4	24.25	24.30	-4	368	-1.09%
2020/05/06	14	24.74	3	24.50	24.35	11	357	3.08%
2020/04/30	0	0.00	9	21.39	21.40	-9	280	-3.21%
2020/04/17	1	21.30	0	0.00	21.05	1	305	0.33%
2020/04/16	1	21.05	0	0.00	21.10	1	304	0.33%
2020/04/13	3	20.47	0	0.00	20.40	3	298	1.01%
2020/04/09	2	20.40	0	0.00	20.65	2	297	0.67%
2020/04/08	2	20.70	0	0.00	20.75	2	296	0.67%
2020/04/07	0	0.00	1	19.70	19.70	-1	295	-0.34%
2020/03/27	0	0.00	1	19.55	19.50	-1	300	-0.33%
2020/03/26	2	19.50	0	0.00	19.45	2	297	0.67%
2020/03/25	1	19.15	0	0.00	19.20	1	293	0.34%
2020/03/24	0	0.00	1	18.00	18.30	-1	287	-0.35%
2020/03/20	2	17.30	0	0.00	17.60	2	284	0.70%
2020/03/13	3	19.22	0	0.00	19.25	3	252	1.19%
2020/03/09	1	23.05	2	23.15	22.95	-1	203	-0.49%
2020/03/06	2	23.48	0	0.00	23.50	2	198	1.01%
2020/02/19	2	24.23	0	0.00	24.15	2	192	1.04%
2020/02/18	0	0.00	1	23.85	23.65	-1	189	-0.53%
2020/02/11	0	0.00	1	23.45	23.50	-1	202	-0.49%
2020/02/10	2	23.40	1	23.50	23.40	1	206	0.48%
2020/02/07	1	23.60	0	0.00	23.60	1	238	0.42%
2020/02/04	1	23.60	1	23.60	23.60	0	249	0.00%
2020/02/03	1	23.15	1	23.40	23.30	0	251	0.00%
2020/01/31	3	23.78	4	23.88	23.80	-1	248	-0.40%
2020/01/30	2	23.13	4	23.69	23.20	-2	246	-0.81%
2020/01/13	1	25.45	1	25.45	25.10	0	234	0.00%
2020/01/02	1	25.30	0	0.00	25.20	1	237	0.42%
2019/12/18	0	0.00	2	24.73	24.85	-2	342	-0.58%
2019/12/17	0.1	24.50	0	0.00	24.55	0.1	339	0.01%
2019/12/16	0	0.00	2	24.50	24.50	-2	350	-0.57%
2019/12/13	0	0.00	1	24.25	24.35	-1	370	-0.27%
2019/12/10	1	24.40	2	24.40	24.40	-1	371	-0.27%
2019/11/25	0	0.00	2	24.78	24.80	-2	397	-0.50%
2019/11/15	1	24.30	0	0.00	24.35	1	402	0.25%
2019/11/14	3	24.55	0	0.00	24.50	3	398	0.75%
2019/11/12	0	0.00	3	24.80	24.65	-3	396	-0.76%
2019/11/11	1	24.75	0	0.00	24.60	1	395	0.25%
2019/11/07	0	0.00	1	25.50	25.50	-1	394	-0.25%
2019/11/06	1	25.25	1	25.70	25.25	0	391	0.00%
2019/11/04	1	24.35	0	0.00	24.30	1	354	0.28%
2019/10/31	0	0.00	1	24.65	24.50	-1	357	-0.28%
2019/10/30	0	0.00	4	24.70	24.75	-4	361	-1.11%
2019/10/18	1	25.10	0	0.00	25.00	1	371	0.27%
2019/10/08	0	0.00	1	25.40	25.50	-1	384	-0.26%
2019/10/07	1	25.50	1	25.70	25.45	0	382	0.00%
2019/10/04	0	0.00	1	25.80	25.65	-1	381	-0.26%
2019/10/03	2	25.80	0	0.00	26.00	2	379	0.53%
2019/10/02	9	26.51	0	0.00	26.40	9	370	2.43%
2019/10/01	9	25.83	1	25.90	26.00	8	306	2.61%
2019/09/26	1	25.00	0	0.00	24.90	1	273	0.37%
2019/09/25	0	0.00	1	24.75	24.95	-1	271	-0.37%
2019/09/24	1	25.20	0	0.00	25.15	1	272	0.37%
2019/09/18	0	0.00	1	25.55	25.40	-1	260	-0.38%
2019/09/16	0	0.00	1	25.20	24.95	-1	242	-0.41%
2019/09/09	2	24.80	0	0.00	25.00	2	245	0.82%
2019/09/05	0	0.00	6	24.68	24.85	-6	232	-2.58%
2019/09/03	1	24.10	0	0.00	24.00	1	224	0.44%
2019/08/22	0	0.00	2	23.15	23.20	-2	238	-0.84%
2019/08/21	2	23.23	0	0.00	23.30	2	236	0.85%
2019/08/19	1	23.30	0	0.00	23.30	1	238	0.42%
2019/08/15	1	23.10	0	0.00	23.10	1	241	0.41%
2019/08/12	1	23.25	1	23.30	23.30	0	255	0.00%
2019/08/06	0	0.00	2	23.10	23.40	-2	257	-0.78%
2019/08/05	3	23.55	0	0.00	23.70	3	257	1.16%
2019/08/02	1	23.40	0	0.00	23.50	1	258	0.39%
2019/08/01	2	24.13	0	0.00	23.90	2	262	0.76%
2019/07/31	0	0.00	1	24.40	24.35	-1	265	-0.38%
2019/07/30	1	24.50	0	0.00	24.55	1	264	0.38%
2019/07/26	1	24.75	0	0.00	24.80	1	275	0.36%
2019/07/19	2	24.95	0	0.00	24.85	2	294	0.68%
2019/07/18	1	24.95	0	0.00	24.90	1	297	0.34%
2019/07/17	0	0.00	1	25.20	25.20	-1	299	-0.33%
2019/07/16	0	0.00	3	25.03	25.00	-3	292	-1.02%
2019/07/10	4	25.65	0	0.00	25.60	4	316	1.27%
2019/07/09	0	0.00	3	25.60	25.55	-3	316	-0.95%
2019/06/21	2	25.70	0	0.00	25.75	2	380	0.53%
2019/06/20	1	25.60	0	0.00	25.80	1	391	0.26%
2019/06/19	1	25.75	0	0.00	25.60	1	404	0.25%
2019/06/14	1	25.70	0	0.00	25.70	1	540	0.18%
2019/06/11	0	0.00	5	25.60	25.75	-5	552	-0.91%
2019/06/06	1	26.00	0	0.00	25.75	1	555	0.18%
2019/06/05	1	26.05	0	0.00	26.00	1	556	0.18%
2019/06/04	1	25.90	0	0.00	25.90	1	551	0.18%
2019/05/29	1	25.45	0	0.00	25.40	1	577	0.17%
2019/05/28	4	25.73	0	0.00	25.65	4	581	0.69%
2019/05/24	0	0.00	2	25.60	25.65	-2	595	-0.34%
2019/05/22	0	0.00	4	25.50	25.40	-4	634	-0.63%
2019/05/21	0	0.00	2	25.50	25.60	-2	665	-0.30%
2019/05/17	1	24.90	0	0.00	25.00	1	769	0.13%
2019/05/14	0	0.00	1	24.45	24.90	-1	794	-0.13%
2019/05/10	0	0.00	7	25.70	25.50	-7	815	-0.86%
2019/05/03	0	0.00	2	26.80	26.75	-2	905	-0.22%
2019/05/02	0.4	26.60	2	26.80	26.60	-1.6	910	-0.18%
2019/04/26	1	26.45	0	0.00	26.50	1	915	0.11%
2019/04/23	0	0.00	2	26.60	26.55	-2	920	-0.22%
2019/04/17	0	26.60	0	0.00	26.55	0	947	0.00%
2019/04/09	1	26.70	0	0.00	26.75	1	985	0.10%
2019/04/08	2	26.75	0	0.00	26.75	2	990	0.20%
2019/04/01	7	26.59	0	0.00	26.75	7	1,100	0.64%
2019/03/28	0	0.00	1	26.55	26.40	-1	1,211	-0.08%
2019/03/26	3	26.60	0	0.00	26.60	3	1,257	0.24%
2019/03/25	0	0.00	2	26.60	26.50	-2	1,256	-0.16%
2019/03/22	0	0.00	1	27.05	26.95	-1	1,244	-0.08%
2019/03/21	2	27.70	3	27.95	27.40	-1	1,233	-0.08%
2019/03/20	5	27.84	3	27.85	27.25	2	1,202	0.17%
2019/03/19	0	0.00	1	27.10	27.20	-1	1,132	-0.09%
2019/03/18	0	0.00	2	26.85	26.85	-2	1,115	-0.18%
2019/03/15	3	26.62	0	0.00	26.75	3	1,132	0.26%
2019/03/12	0	0.00	2	26.90	26.80	-2	1,147	-0.17%
2019/03/11	1	26.70	0	0.00	26.70	1	1,157	0.09%
2019/03/08	1	26.70	0	0.00	26.80	1	1,178	0.08%
2019/03/07	1	27.10	0	0.00	26.60	1	1,223	0.08%
2019/03/05	0	0.00	1	27.00	27.00	-1	1,237	-0.08%
2019/02/27	1	26.80	0	0.00	26.90	1	1,276	0.08%
2019/02/26	1	26.75	1	27.10	26.75	0	1,277	0.00%
2019/02/25	0	0.00	2	26.85	27.00	-2	1,281	-0.16%
2019/02/21	2	26.90	0	0.00	26.80	2	1,274	0.16%
2019/02/20	0	0.00	1	27.45	27.40	-1	1,250	-0.08%
2019/02/19	5	28.20	11.1	27.75	27.80	-6.1	1,228	-0.50%
2019/02/18	1	26.35	0	0.00	26.25	1	1,133	0.09%
2019/02/11	1	26.85	0	0.00	26.80	1	1,231	0.08%
2019/01/29	1	26.35	0	0.00	27.00	1	1,236	0.08%
2019/01/28	0	0.00	1	26.50	26.35	-1	1,241	-0.08%
2019/01/25	10	26.80	13	26.54	26.50	-3	1,288	-0.23%
2019/01/24	13	26.87	13	26.78	26.80	0	1,282	0.00%
2019/01/23	2	26.03	0	0.00	25.90	2	1,230	0.16%
2019/01/21	2.1	25.50	0	0.00	25.55	2.1	1,242	0.17%
2019/01/15	0	0.00	2	26.48	26.60	-2	1,326	-0.15%
2019/01/14	1	26.55	0	0.00	26.30	1	1,344	0.07%
2019/01/11	1	26.45	0	0.00	26.30	1	1,354	0.07%
2019/01/10	1	26.30	0	0.00	26.65	1	1,388	0.07%
2019/01/08	0	0.00	1	25.55	25.80	-1	1,415	-0.07%
2018/12/27	0	0.00	1	26.40	26.20	-1	1,732	-0.06%
2018/12/26	1	26.05	0	0.00	26.00	1	1,791	0.06%
2018/12/25	1	26.45	0	0.00	26.60	1	1,924	0.05%
2018/12/24	1	27.80	0	0.00	27.40	1	1,969	0.05%
2018/12/22	4	27.81	3	28.15	27.70	1	2,010	0.05%
2018/12/20	2	26.35	2	26.23	26.10	0	2,275	0.00%
2018/12/18	0	0.00	5	25.31	25.30	-5	3,072	-0.16%
2018/12/14	0	0.00	4	25.46	25.45	-4	3,425	-0.12%
2018/12/07	2	25.20	1	25.20	25.20	1	4,567	0.02%
2018/12/06	1	25.25	40	25.25	25.20	-39	4,835	-0.81%
2018/12/05	4	25.61	0	0.00	25.60	4	4,875	0.08%
2018/12/04	3	26.10	0	0.00	26.10	3	4,991	0.06%
2018/12/03	1	25.85	0	0.00	26.10	1	5,147	0.02%
2018/11/30	4	25.51	4	25.56	25.55	0	5,162	0.00%
2018/11/29	5	26.40	5	26.15	26.10	0	5,170	0.00%
2018/11/28	0	0.00	1	25.85	26.00	-1	5,154	-0.02%
2018/11/27	1	25.80	1	25.90	25.85	0	5,151	0.00%
2018/11/23	1	26.80	1	26.70	26.70	0	5,140	0.00%
2018/11/22	0	0.00	1	27.30	27.00	-1	5,145	-0.02%
2018/11/21	1	27.10	1	27.50	27.20	0	5,151	0.00%
2018/11/20	0	0.00	1	27.40	27.40	-1	5,197	-0.02%
2018/11/19	3	27.60	1	27.55	27.50	2	5,451	0.04%
2018/11/16	2	27.70	0	0.00	27.50	2	5,490	0.04%
2018/11/15	2	27.73	1	27.75	27.90	1	5,487	0.02%
2018/11/14	4	28.59	2	28.53	28.00	2	5,475	0.04%
2018/11/12	2	27.53	1	27.60	27.40	1	5,380	0.02%
2018/11/09	0	0.00	3	27.17	27.30	-3	5,368	-0.06%
2018/11/07	1	27.00	0	0.00	26.90	1	5,373	0.02%
2018/11/06	2	27.10	1	27.55	26.70	1	5,392	0.02%
2018/11/02	3	27.22	10	27.36	26.90	-7	5,367	-0.13%
2018/11/01	3	26.00	1	26.00	26.10	2	5,317	0.04%
2018/10/31	1	25.75	0	0.00	25.95	1	5,308	0.02%
2018/10/30	1	25.45	1	25.55	25.50	0	5,298	0.00%
2018/10/26	0	0.00	3	25.20	25.10	-3	5,283	-0.06%
2018/10/25	2	25.73	0	0.00	25.50	2	5,266	0.04%
2018/10/24	8	26.89	0	0.00	26.85	8	5,241	0.15%
2018/10/23	0	0.00	2	27.75	27.55	-2	5,276	-0.04%
2018/10/19	1	27.85	2	28.20	27.90	-1	5,261	-0.02%
2018/10/18	1	27.80	2	27.90	28.40	-1	5,244	-0.02%
2018/10/17	9	28.69	2	28.20	28.00	7	5,240	0.13%
2018/10/16	4	28.85	1	29.30	28.65	3	5,216	0.06%
2018/10/15	3	28.90	5	28.87	28.90	-2	5,209	-0.04%
2018/10/12	1	28.70	2	28.73	28.90	-1	5,187	-0.02%
2018/10/11	5	28.30	0	0.00	28.15	5	5,151	0.10%
2018/10/09	1	31.25	1	31.25	31.25	0	5,095	0.00%
2018/10/08	6	31.37	6	31.38	31.50	0	5,103	0.00%
2018/10/05	1	30.95	0	0.00	30.70	1	5,050	0.02%
2018/10/04	0	0.00	23	32.05	32.45	-23	4,964	-0.46%
2018/10/03	8.2	33.18	3	32.35	32.00	5.2	4,945	0.11%
2018/10/02	1	33.30	3	33.50	33.15	-2	4,826	-0.04%
2018/10/01	7	33.73	9	33.86	33.70	-2	4,780	-0.04%
2018/09/28	0	0.00	11	35.19	33.95	-11	4,671	-0.24%
2018/09/27	13	35.14	0	0.00	35.40	13	4,499	0.29%
2018/09/26	37	35.60	45.5	35.43	36.10	-8.5	4,349	-0.20%
2018/09/25	31.2	35.25	36	35.36	34.60	-4.8	4,034	-0.12%
2018/09/21	29	33.48	3	33.90	33.45	26	3,571	0.73%
2018/09/20	10	32.92	13	32.85	32.75	-3	3,398	-0.09%
2018/09/19	8	32.95	19	33.05	32.50	-11	3,343	-0.33%
2018/09/18	4	31.99	1	31.70	31.30	3	3,358	0.09%
2018/09/17	19	32.63	13	32.73	32.35	6	3,306	0.18%
2018/09/14	3	31.18	2	31.25	31.80	1	3,240	0.03%
2018/09/13	36	33.01	31	32.79	32.60	5	3,161	0.16%
2018/09/12	7	31.12	6.5	31.13	31.60	0.5	3,062	0.02%
2018/09/10	11	29.07	8	28.94	29.00	3	3,417	0.09%
2018/09/07	13	29.01	14	28.92	28.40	-1	3,528	-0.03%
2018/09/05	0	0.00	1	28.60	28.30	-1	3,520	-0.03%
2018/09/03	0	0.00	1	27.65	27.05	-1	3,492	-0.03%
2018/08/31	0	0.00	1	27.90	27.85	-1	3,500	-0.03%
2018/08/30	1	28.25	0	0.00	28.25	1	3,507	0.03%
2018/08/29	0	0.00	1	28.10	28.10	-1	3,505	-0.03%
2018/08/28	1	28.10	1	28.20	28.10	0	3,518	0.00%
2018/08/27	0	0.00	2	28.68	28.40	-2	3,590	-0.06%
2018/08/24	17	28.79	11.1	28.64	28.65	5.9	3,623	0.16%
2018/08/23	2	27.10	4	27.58	28.15	-2	3,380	-0.06%
2018/08/20	1	25.50	0	0.00	25.25	1	3,429	0.03%
2018/08/15	0.1	25.65	1	25.70	25.65	-0.9	3,511	-0.03%
2018/08/14	0	0.00	2	26.00	26.20	-2	3,527	-0.06%
2018/08/13	3	25.60	0	0.00	25.60	3	3,538	0.08%
2018/08/10	0	0.00	5	27.45	26.85	-5	3,532	-0.14%
2018/08/08	2	27.70	3	27.92	27.70	-1	3,577	-0.03%
2018/08/06	0	0.00	1	27.70	28.00	-1	3,734	-0.03%
2018/08/02	4	27.85	0	0.00	27.75	4	4,179	0.10%
2018/07/31	1	28.20	0	0.00	28.15	1	4,374	0.02%
2018/07/30	11	28.66	5	28.62	28.15	6	4,411	0.14%
2018/07/24	0	0.00	1	28.10	28.05	-1	4,854	-0.02%
2018/07/23	1	28.00	1	27.70	27.60	0	4,997	0.00%
2018/07/20	2	28.10	0	0.00	27.80	2	5,208	0.04%
2018/07/19	1	28.50	0	0.00	28.50	1	5,216	0.02%
2018/07/18	0	0.00	1	28.70	28.80	-1	5,234	-0.02%
2018/07/17	1	29.70	1	29.55	29.00	0	5,258	0.00%
2018/07/16	0	0.00	1	29.45	29.45	-1	5,258	-0.02%
2018/07/09	0	0.00	5	28.21	28.70	-5	5,271	-0.09%
2018/07/06	0	0.00	3	27.52	27.90	-3	5,327	-0.06%
2018/07/04	2	28.10	0	0.00	28.80	2	5,719	0.03%
2018/07/03	0	0.00	1	28.80	28.60	-1	5,873	-0.02%
2018/07/02	1	29.35	0	0.00	29.35	1	6,167	0.02%
2018/06/29	5	30.19	0	0.00	30.15	5	6,152	0.08%
2018/06/28	8	30.08	9	30.38	30.00	-1	6,147	-0.02%
2018/06/27	2	30.30	15	30.67	30.00	-13	6,209	-0.21%
2018/06/26	4	29.85	11	29.10	29.40	-7	6,028	-0.12%
2018/06/25	15	30.79	16	31.73	29.80	-1	5,979	-0.02%
2018/06/22	8	31.41	12	31.10	30.65	-4	5,874	-0.07%
2018/06/21	79	33.82	69.7	33.43	32.55	9.3	5,762	0.16%
2018/06/20	28	30.70	14	31.65	33.50	14	5,433	0.26%
2018/06/19	7	30.14	11	31.33	31.65	-4	4,922	-0.08%
2018/06/15	10	29.39	15	29.17	28.80	-5	4,753	-0.11%
2018/06/14	1	31.00	1	31.00	31.00	0	4,518	0.00%
2018/06/13	18	27.06	17	28.09	28.20	1	4,452	0.02%
2018/06/11	1	25.65	1	25.70	25.70	0	4,305	0.00%
2018/06/07	0	0.00	35	26.00	25.85	-35	4,274	-0.82%
2018/06/06	4	26.15	2	26.60	26.10	2	4,259	0.05%
2018/06/04	6	27.15	6	27.14	26.60	0	4,209	0.00%
2018/06/01	2	25.95	4	26.48	26.65	-2	4,125	-0.05%
2018/05/30	1	25.00	0	0.00	25.05	1	4,042	0.02%
2018/05/29	3	25.30	1	24.85	25.30	2	4,028	0.05%
2018/05/28	0	0.00	3	24.73	24.65	-3	4,038	-0.07%
2018/05/24	1	26.15	2	26.18	26.05	-1	4,022	-0.02%
2018/05/23	13	26.02	0	0.00	25.70	13	4,007	0.32%
2018/05/21	0	0.00	3	27.05	26.85	-3	3,947	-0.08%
2018/05/18	1	27.60	0	0.00	27.10	1	3,931	0.03%
2018/05/16	1	27.70	1	27.70	27.80	0	4,012	0.00%
2018/05/15	6	28.30	4	28.55	27.70	2	4,006	0.05%
2018/05/14	6	27.94	5	27.30	27.30	1	3,917	0.03%
2018/05/11	6	28.14	6	28.20	27.95	0	3,874	0.00%
2018/05/10	97	28.99	33	27.66	27.55	64	3,717	1.72%
2018/05/09	41	28.61	52	28.70	29.15	-11	3,445	-0.32%
2018/05/08	12	27.21	12	27.15	26.50	0	3,292	0.00%
2018/05/07	22	27.55	4	27.74	27.60	18	3,261	0.55%
2018/05/04	4	27.90	4	27.55	27.25	0	3,217	0.00%
2018/05/03	25.3	28.08	29	27.25	28.00	-3.7	3,167	-0.12%
2018/05/02	10	29.07	8	29.19	27.55	2	3,029	0.07%
2018/04/30	2	31.53	10	30.60	30.60	-8	2,850	-0.28%
2018/04/27	3	31.40	17	30.75	32.00	-14	2,698	-0.52%
2018/04/26	57	35.64	36	33.49	32.95	21	2,531	0.83%
2018/04/24	0	0.00	1	35.90	34.50	-1	2,339	-0.04%
2018/04/20	0	0.00	1	35.50	34.80	-1	2,378	-0.04%
2018/04/18	2	36.65	0	0.00	36.15	2	2,532	0.08%
2018/04/16	0	0.00	1	37.00	36.80	-1	2,531	-0.04%
2018/04/12	1	37.10	2	38.75	38.90	-1	2,450	-0.04%
2018/04/11	2	37.30	17	38.92	39.45	-15	2,378	-0.63%
2018/04/10	18	39.14	3	38.92	35.90	15	2,177	0.69%
2018/04/09	23	37.79	4	37.41	38.00	19	1,938	0.98%
2018/04/03	9	34.54	5	34.44	34.55	4	1,751	0.23%
2018/04/02	1	31.45	4	31.45	31.45	-3	1,424	-0.21%
2018/03/31	4	28.60	0	0.00	28.60	4	1,397	0.29%
2018/03/30	3	25.73	2	25.60	26.00	1	1,356	0.07%
2018/03/29	3	23.22	3	23.22	23.65	0	1,229	0.00%
2018/03/27	1	21.30	9	21.58	21.55	-8	1,124	-0.71%
2018/03/26	0	0.00	3	20.50	20.30	-3	1,103	-0.27%
2018/03/23	1	20.45	0	0.00	20.50	1	1,098	0.09%
2018/03/22	7	20.91	0	0.00	20.95	7	1,093	0.64%
2018/03/05	1	21.60	0	0.00	21.55	1	1,059	0.09%
2018/03/01	2	23.10	2	22.98	22.80	0	1,030	0.00%
2018/02/27	1	22.00	0	0.00	22.10	1	976	0.10%
2018/02/23	0	0.00	2	22.10	21.40	-2	929	-0.22%
2018/02/22	5	21.16	0	0.00	21.10	5	910	0.55%
2018/02/12	0	0.00	4	21.60	21.20	-4	893	-0.45%
2018/02/09	1	20.60	1	21.10	21.75	0	878	0.00%
2018/02/08	7	23.14	3	23.00	22.30	4	855	0.47%
2018/02/05	0	0.00	1	21.80	21.60	-1	701	-0.14%
2018/02/02	0	0.00	3	22.10	21.85	-3	687	-0.44%
2018/01/30	1	21.20	0	0.00	21.25	1	628	0.16%
2018/01/24	2	22.00	0	0.00	22.00	2	600	0.33%
2018/01/23	1	22.30	0	0.00	22.30	1	594	0.17%
2018/01/22	0	0.00	4	22.55	22.35	-4	582	-0.69%
2018/01/19	1	23.15	0	0.00	22.70	1	566	0.18%
2018/01/18	2	22.63	0	0.00	22.60	2	541	0.37%
2018/01/17	10	22.65	22	22.99	23.00	-12	509	-2.35%
2018/01/16	0	0.00	1	22.40	22.30	-1	432	-0.23%
2018/01/15	16	23.43	2	22.70	22.35	14	401	3.48%
2018/01/12	4	23.81	0	0.00	23.95	4	312	1.28%
2018/01/11	0	0.00	0	21.80	21.80	0	169	-0.01%
2018/01/09	0.3	19.80	0	0.00	19.95	0.3	123	0.24%
2018/01/03	0	0.00	2	19.80	19.65	-2	107	-1.86%