正達 (3149)-國泰-敦南券商分點個股進出

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

正達

(3149)

可現股當沖

股價
35.15
漲跌
▲1.55
漲幅
+4.61%
成交量
10,780張
產業
上市光電類股▲0.69%
333人加入追蹤

立即追蹤
本地時間:14:30

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

正達 (3149)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	107.6	34.95	118.6	34.90	35.15	-10.9	21,836	-0.05%	大買/大賣/
2024/11/21	37.2	33.82	44.3	33.79	33.60	-7.1	21,803	-0.03%
2024/11/20	73.3	34.01	116	34.08	34.00	-42.7	21,808	-0.20%	大賣/
2024/11/19	104.2	34.33	143.5	34.25	34.30	-39.3	21,746	-0.18%	大買/大賣/
2024/11/18	114.2	34.34	168.9	34.15	33.50	-54.7	21,648	-0.25%	大買/大賣/
2024/11/15	188.3	35.80	150.8	35.74	35.35	37.5	21,533	0.17%	大買/大賣/
2024/11/14	315.7	36.36	289.7	36.33	36.30	26	21,412	0.12%	大買/大賣/
2024/11/13	123.7	36.13	88.4	36.20	35.70	35.3	21,144	0.17%	大買/
2024/11/12	285.3	36.69	222.6	36.63	36.05	62.7	21,064	0.30%	大買/大賣/
2024/11/11	238.1	36.80	212.8	36.76	36.45	25.3	20,878	0.12%	大買/大賣/
2024/11/08	331.5	39.09	162	38.99	38.55	169.5	20,663	0.82%	大買/大賣/鉅額交易
2024/11/07	246	40.31	320.9	40.33	39.80	-74.9	20,415	-0.37%	大買/大賣/
2024/11/06	565	40.09	430.7	40.03	39.25	134.3	20,139	0.67%	大買/大賣/鉅額交易
2024/11/05	308.4	39.60	280.4	39.58	39.25	28	19,785	0.14%	大買/大賣/
2024/11/04	108.8	38.40	63.4	38.23	38.00	45.4	19,523	0.23%	大買/
2024/11/01	97.2	39.04	114.5	38.96	39.00	-17.3	19,444	-0.09%	大賣/
2024/10/30	259.5	39.81	240.9	39.54	38.95	18.6	19,319	0.10%	大買/大賣/
2024/10/29	179.7	39.50	221.2	39.43	39.30	-41.5	19,128	-0.22%	大買/大賣/
2024/10/28	221.9	39.83	307.3	39.77	39.50	-85.4	18,942	-0.45%	大買/大賣/
2024/10/25	507.7	43.01	454.3	42.59	41.30	53.4	18,686	0.29%	大買/大賣/
2024/10/24	242.5	43.18	245.6	42.83	42.25	-3.1	18,383	-0.02%	大買/大賣/
2024/10/23	301.4	44.12	382.9	44.08	44.50	-81.5	18,157	-0.45%	大買/大賣/
2024/10/22	449.4	44.56	443.9	44.57	44.40	5.4	17,986	0.03%	大買/大賣/
2024/10/21	1,855.9	45.57	1,818.8	45.41	44.65	37.1	17,729	0.21%	大買/大賣/
2024/10/18	810.3	44.61	747.3	43.65	43.15	63	17,024	0.37%	大買/大賣/
2024/10/17	1,230.1	45.65	1,231.7	45.43	46.00	-1.6	16,569	-0.01%	大買/大賣/
2024/10/16	2,395.5	45.95	2,355.4	45.95	45.50	40.2	16,053	0.25%	大買/大賣/
2024/10/15	2,996.2	45.52	2,369.9	45.27	44.25	626.3	14,988	4.18%	大買/大賣/鉅額交易
2024/10/14	1,418.3	42.25	1,831.4	42.88	44.55	-413.1	13,636	-3.03%	大買/大賣/鉅額交易
2024/10/11	3,946.3	43.76	3,415.4	43.28	40.50	530.9	12,790	4.15%	大買/大賣/鉅額交易
2024/10/09	144	40.80	472.3	41.43	42.15	-328.3	11,054	-2.97%	大買/大賣/鉅額交易
2024/10/08	2,036.6	38.89	1,977.1	38.67	38.35	59.5	10,769	0.55%	大買/大賣/
2024/10/07	399.7	37.18	657.4	37.89	38.50	-257.8	9,857	-2.61%	大買/大賣/鉅額交易
2024/10/04	220.3	35.65	227.8	35.55	35.00	-7.5	9,466	-0.08%	大買/大賣/
2024/10/01	197.2	35.19	255	35.36	36.60	-57.9	9,360	-0.62%	大買/大賣/
2024/09/30	278	35.39	280.7	35.17	35.00	-2.6	9,183	-0.03%	大買/大賣/
2024/09/27	1,655.8	36.74	1,517.2	36.56	36.40	138.6	9,026	1.54%	大買/大賣/鉅額交易
2024/09/26	1,117.1	36.27	1,338.2	36.13	35.95	-221.1	8,410	-2.63%	大買/大賣/鉅額交易
2024/09/25	1,258.3	34.96	845.9	34.76	34.60	412.3	7,781	5.30%	大買/大賣/鉅額交易
2024/09/24	2,747.7	36.10	2,442.5	36.01	33.75	305.2	7,412	4.12%	大買/大賣/鉅額交易
2024/09/23	401.4	32.91	634.1	33.34	34.30	-232.7	6,234	-3.73%	大買/大賣/鉅額交易
2024/09/20	335.2	31.79	364	31.84	31.20	-28.7	5,930	-0.48%	大買/大賣/
2024/09/19	74.3	30.83	98.5	30.72	30.75	-24.2	5,747	-0.42%
2024/09/18	122.4	30.64	146.4	30.68	30.05	-24	5,845	-0.41%	大買/大賣/
2024/09/16	293.9	31.01	219.9	30.88	30.80	74	5,761	1.29%	大買/大賣/
2024/09/13	440.6	30.39	404.9	30.67	30.85	35.7	5,615	0.63%	大買/大賣/
2024/09/12	104.1	29.11	113.1	29.07	29.30	-9	5,364	-0.17%	大買/大賣/
2024/09/11	37.4	27.69	49.2	27.76	27.30	-11.8	5,302	-0.22%
2024/09/10	159.9	28.37	235.6	27.91	28.00	-75.7	5,344	-1.42%	大買/大賣/
2024/09/09	59	28.05	65.1	27.98	27.95	-6.1	5,261	-0.12%
2024/09/06	89.5	28.96	97.8	28.93	28.30	-8.2	5,222	-0.16%
2024/09/05	244.1	29.31	231.5	28.98	28.80	12.7	5,148	0.25%	大買/大賣/
2024/09/04	181.8	28.76	134.4	28.65	28.10	47.4	4,995	0.95%	大買/大賣/
2024/09/03	776.9	31.39	680	31.00	30.30	96.9	4,843	2.00%	大買/大賣/
2024/09/02	982.2	32.77	870.7	32.39	31.15	111.5	4,443	2.51%	大買/大賣/鉅額交易
2024/08/30	28	31.80	276.1	32.75	33.05	-248.1	3,957	-6.27%	大賣/鉅額交易
2024/08/29	592.3	30.76	446.3	30.41	30.05	146	3,779	3.86%	大買/大賣/鉅額交易
2024/08/28	352.8	29.81	468.1	30.13	30.80	-115.3	3,404	-3.39%	大買/大賣/鉅額交易
2024/08/27	633.8	28.49	510.9	28.44	28.00	122.8	3,058	4.01%	大買/大賣/鉅額交易
2024/08/26	4	27.95	62.4	27.95	27.95	-58.4	2,659	-2.20%
2024/08/23	93.2	24.82	131.3	25.06	25.45	-38.1	2,633	-1.45%	大賣/
2024/08/22	73.8	23.47	47.3	23.65	23.15	26.5	2,511	1.05%
2024/08/21	16.2	23.03	1.1	22.56	22.80	15	2,475	0.61%
2024/08/20	12	22.50	6.9	22.52	22.45	5.1	2,472	0.21%
2024/08/19	4	22.44	1	22.35	22.50	3	2,490	0.12%
2024/08/16	7.1	22.38	8.4	22.45	22.45	-1.3	2,494	-0.05%
2024/08/15	12	22.02	23	21.92	21.95	-11	2,486	-0.44%
2024/08/14	0.1	22.05	4	22.09	22.05	-3.9	2,480	-0.16%
2024/08/13	12.2	21.92	33.5	21.80	21.85	-21.4	2,472	-0.86%
2024/08/12	19.1	22.33	5.2	22.42	22.15	13.9	2,465	0.56%
2024/08/09	10.2	21.82	0.1	22.25	21.85	10.1	2,458	0.41%
2024/08/08	8.9	21.84	0.5	21.78	21.70	8.4	2,443	0.34%
2024/08/07	4.1	22.62	13.8	22.27	22.35	-9.7	2,438	-0.40%
2024/08/06	13.5	21.01	22.6	20.88	21.30	-9.1	2,428	-0.37%
2024/08/05	34.8	22.48	34.4	22.49	22.40	0.4	2,404	0.02%
2024/08/02	19.5	25.06	12.4	24.95	24.85	7	2,385	0.30%
2024/08/01	19.6	25.49	6.2	25.36	25.65	13.5	2,376	0.57%
2024/07/31	2.3	25.27	3.4	25.24	25.20	-1.1	2,366	-0.05%
2024/07/30	0	24.55	9.9	24.70	24.85	-9.9	2,359	-0.42%
2024/07/29	16.3	24.51	17.8	24.49	24.35	-1.5	2,350	-0.06%
2024/07/26	7.1	24.66	15.2	24.80	25.00	-8.1	2,341	-0.34%
2024/07/23	23.9	25.61	38.2	25.65	25.30	-14.2	2,332	-0.61%
2024/07/22	114.3	25.50	57.3	25.82	25.60	57	2,316	2.46%	大買/
2024/07/19	146.7	27.31	44	27.59	27.10	102.7	2,264	4.54%	大買/鉅額交易
2024/07/18	22.1	29.25	24.5	29.38	30.10	-2.4	2,146	-0.11%
2024/07/17	26.9	30.19	158.8	30.50	29.90	-131.9	2,109	-6.25%	大賣/鉅額交易
2024/07/16	55.2	30.24	15	30.74	30.00	40.2	2,069	1.94%
2024/07/15	11.1	29.83	19	30.06	29.90	-8	2,038	-0.39%
2024/07/12	29.5	30.00	9	30.05	30.00	20.5	2,014	1.02%
2024/07/11	101.4	30.63	28.5	30.49	30.50	72.9	1,990	3.66%	大買/
2024/07/10	45.3	29.92	65.7	29.74	30.00	-20.4	1,958	-1.04%
2024/07/09	166.4	29.22	74.1	28.99	30.20	92.3	1,925	4.79%	大買/
2024/07/08	72	31.78	59.5	31.47	31.75	12.5	1,797	0.70%
2024/07/05	46	31.96	78.7	31.74	32.00	-32.8	1,753	-1.87%
2024/07/04	59.9	30.70	49.8	30.70	30.50	10.1	1,697	0.59%
2024/07/03	27.2	30.87	33.7	30.98	30.85	-6.5	1,637	-0.40%
2024/07/02	47.8	30.72	38.8	30.69	30.65	9	1,604	0.56%
2024/07/01	74.6	30.25	84.9	30.26	30.35	-10.2	1,562	-0.65%
2024/06/28	115.2	31.61	99.7	31.92	30.90	15.4	1,498	1.03%	大買/
2024/06/27	137.3	31.85	113.5	32.02	31.45	23.8	1,396	1.70%	大買/大賣/
2024/06/26	195	32.18	198.9	31.88	33.00	-3.8	1,337	-0.29%	大買/大賣/
2024/06/25	189.6	30.28	90	30.33	30.70	99.6	1,164	8.55%	大買/
2024/06/24	144.7	28.67	266	28.86	29.80	-121.3	1,013	-11.97%	大買/大賣/鉅額交易
2024/06/21	31.1	26.87	14.1	26.68	27.20	17.1	833	2.05%
2024/06/20	10	27.21	10.6	27.21	27.30	-0.6	818	-0.07%
2024/06/19	25.7	27.29	41.2	27.07	26.55	-15.5	802	-1.93%
2024/06/18	27.4	28.17	30.4	28.19	28.10	-3	778	-0.38%
2024/06/17	100.4	28.64	18.1	28.85	28.95	82.3	745	11.05%
2024/06/14	2	25.35	43.4	26.48	26.75	-41.4	664	-6.24%
2024/06/13	12	24.48	3	24.50	24.35	9	629	1.43%
2024/06/12	2	24.47	4.2	24.45	24.50	-2.1	633	-0.34%
2024/06/11	4.5	24.47	3.3	24.10	24.10	1.2	633	0.18%
2024/06/07	14.4	24.29	0.1	24.50	24.50	14.3	629	2.27%
2024/06/06	11.3	23.83	3	24.00	23.85	8.3	621	1.33%
2024/06/05	10.2	23.76	1	23.80	23.80	9.2	623	1.48%
2024/06/04	4.7	24.34	2.7	24.27	23.80	2	622	0.32%
2024/06/03	1.3	24.98	1	24.85	24.95	0.3	632	0.05%
2024/05/31	7	25.01	6.4	25.09	25.00	0.6	696	0.09%
2024/05/30	7.4	25.19	7.3	25.12	25.20	0.1	701	0.02%
2024/05/29	10.4	25.73	28.9	25.94	25.60	-18.5	705	-2.62%
2024/05/28	15.5	25.31	3	25.58	25.25	12.5	695	1.80%
2024/05/27	11.2	25.87	21.7	25.95	26.10	-10.5	682	-1.54%
2024/05/24	6.4	24.91	2.4	24.85	25.05	4	696	0.58%
2024/05/23	17.5	25.79	40.9	25.59	25.50	-23.4	704	-3.33%
2024/05/22	18.8	24.64	4.2	24.82	25.00	14.6	690	2.11%
2024/05/21	10	24.78	5	24.53	24.50	5	699	0.71%
2024/05/20	2.1	24.35	3.4	24.41	24.50	-1.2	720	-0.17%
2024/05/17	0	24.08	6.3	23.96	24.15	-6.2	745	-0.84%
2024/05/16	4.1	24.00	9	23.94	24.00	-5	770	-0.64%
2024/05/15	2	23.65	9.5	23.54	23.45	-7.5	779	-0.96%
2024/05/14	3	23.73	3	24.03	23.60	0	800	0.00%
2024/05/13	12	23.63	5.9	23.53	23.55	6.1	818	0.74%
2024/05/10	1.3	23.96	5	23.98	23.95	-3.7	832	-0.44%
2024/05/09	0	24.43	12.2	24.44	24.20	-12.2	852	-1.43%
2024/05/08	7	24.36	6.6	24.62	24.50	0.4	866	0.04%
2024/05/07	1	23.75	1.4	24.22	23.80	-0.4	875	-0.04%
2024/05/06	1	23.35	0.5	23.43	23.55	0.5	895	0.05%
2024/05/03	4	23.35	8.5	23.45	23.20	-4.5	919	-0.49%
2024/05/02	3.5	23.26	3	23.18	23.35	0.5	992	0.05%
2024/04/30	4	23.30	12.3	23.57	23.60	-8.3	1,105	-0.75%
2024/04/29	2	23.20	16	23.05	23.20	-14	1,187	-1.18%
2024/04/26	2.2	22.75	3	22.80	22.75	-0.8	1,196	-0.07%
2024/04/25	3	23.05	0	0.00	22.80	3	1,230	0.24%
2024/04/24	0.3	23.06	1	23.35	23.25	-0.7	1,270	-0.05%
2024/04/23	2.2	23.05	0	0.00	23.20	2.2	1,312	0.17%
2024/04/22	0.2	23.00	3.4	23.10	23.10	-3.2	1,392	-0.23%
2024/04/19	16	22.96	8.4	23.00	22.85	7.6	1,442	0.52%
2024/04/18	0.1	23.90	1.6	23.98	23.90	-1.6	1,437	-0.11%
2024/04/17	1.1	24.14	1	24.00	24.10	0	1,447	0.00%
2024/04/16	8.1	23.79	4.1	23.91	23.70	4	1,447	0.27%
2024/04/15	7.2	24.68	5	24.76	24.40	2.2	1,442	0.15%
2024/04/12	7.5	25.18	14	25.07	25.05	-6.5	1,442	-0.45%
2024/04/11	9.7	25.12	6	25.05	25.05	3.7	1,442	0.26%
2024/04/10	10.2	25.77	16.6	25.75	25.65	-6.4	1,436	-0.44%
2024/04/09	17	24.82	2.2	25.00	24.80	14.8	1,418	1.04%
2024/04/08	1.5	24.32	8	24.28	24.35	-6.5	1,414	-0.46%
2024/04/03	10.6	24.72	6	24.95	24.50	4.6	1,413	0.32%
2024/04/02	13.5	25.13	1.8	25.13	25.10	11.7	1,414	0.83%
2024/04/01	2.4	24.93	10.8	24.88	25.10	-8.4	1,420	-0.59%
2024/03/29	47.2	25.72	3.3	25.76	25.35	44	1,417	3.10%
2024/03/28	3.1	25.51	21.3	25.84	26.15	-18.3	1,394	-1.31%
2024/03/27	4.6	23.94	4	23.95	23.80	0.6	1,366	0.04%
2024/03/26	4.6	24.00	5.2	23.71	23.70	-0.6	1,363	-0.05%
2024/03/25	1.2	24.26	3	24.42	24.40	-1.8	1,356	-0.13%
2024/03/22	1.2	23.99	29.1	24.05	24.10	-27.9	1,372	-2.04%
2024/03/21	1.6	24.11	18	24.10	24.10	-16.4	1,384	-1.18%
2024/03/20	6.7	24.30	8	24.26	24.10	-1.3	1,423	-0.09%
2024/03/19	3.4	24.85	4.2	24.83	24.80	-0.7	1,423	-0.05%
2024/03/18	4.9	24.97	4	24.99	24.95	0.9	1,430	0.06%
2024/03/15	6	25.38	2.4	25.32	25.35	3.6	1,429	0.26%
2024/03/14	1.1	25.00	0.2	24.63	25.15	0.9	1,426	0.06%
2024/03/13	1.3	24.57	0	0.00	24.65	1.3	1,422	0.09%
2024/03/12	10	24.70	10.4	24.76	25.00	-0.3	1,426	-0.02%
2024/03/11	2.6	24.33	8.7	24.43	24.50	-6.1	1,423	-0.43%
2024/03/08	1.8	25.10	12.5	25.09	24.85	-10.7	1,420	-0.76%
2024/03/07	6	25.56	16.1	25.72	25.75	-10	1,417	-0.71%
2024/03/06	27.4	25.17	130	25.21	25.10	-102.6	1,402	-7.32%	大賣/鉅額交易
2024/03/05	15	27.82	0	27.86	27.65	15	1,349	1.11%
2024/03/04	7.1	28.02	4.3	27.78	27.55	2.8	1,362	0.20%
2024/03/01	2.2	27.68	6.2	27.38	27.35	-3.9	1,360	-0.29%
2024/02/29	15.2	27.57	15	27.49	27.60	0.2	1,363	0.02%
2024/02/27	23.9	28.44	22	28.05	27.80	1.9	1,369	0.14%
2024/02/26	20	29.84	31.7	29.93	29.75	-11.7	1,359	-0.86%
2024/02/23	29.1	29.20	40	29.20	29.00	-11	1,366	-0.80%
2024/02/22	44.5	29.83	12.1	29.96	29.40	32.4	1,420	2.28%
2024/02/21	51.1	30.37	22.6	30.32	30.40	28.5	1,459	1.95%
2024/02/20	79.3	29.90	22.9	29.74	30.00	56.4	1,470	3.84%
2024/02/19	15.2	29.89	7.4	30.15	29.95	7.8	1,465	0.53%
2024/02/16	15.4	28.97	7.9	28.79	28.95	7.5	1,460	0.51%
2024/02/15	21.1	28.78	7.5	28.87	28.95	13.7	1,451	0.94%
2024/02/05	14.8	27.39	36.5	27.43	27.35	-21.7	1,436	-1.51%
2024/02/02	5	28.26	17.2	28.25	28.05	-12.1	1,418	-0.85%
2024/02/01	9.3	28.82	19.5	28.75	28.35	-10.3	1,404	-0.73%
2024/01/31	23.5	29.44	29.9	29.54	29.20	-6.5	1,383	-0.47%
2024/01/30	37.4	29.84	15.3	29.98	29.60	22.1	1,365	1.62%
2024/01/29	12.3	29.74	22.4	29.62	30.05	-10.1	1,346	-0.75%
2024/01/26	12.1	29.98	16.9	29.92	30.00	-4.8	1,324	-0.37%
2024/01/25	77.1	30.17	66.3	30.13	29.85	10.9	1,302	0.83%
2024/01/24	106.1	30.99	107.5	30.91	31.70	-1.3	1,230	-0.11%	大買/大賣/
2024/01/23	61.1	29.18	75.5	28.82	29.30	-14.3	1,120	-1.28%
2024/01/22	10.5	27.05	18.4	26.53	26.65	-7.9	1,035	-0.76%
2024/01/19	29.8	26.44	23	26.49	26.10	6.8	1,022	0.66%
2024/01/18	22.5	28.17	24.9	27.55	27.55	-2.4	988	-0.24%
2024/01/17	37.8	26.80	18.2	26.98	26.75	19.5	947	2.06%
2024/01/16	68.8	26.97	69	27.00	28.00	-0.2	908	-0.02%
2024/01/15	26.3	25.74	43.4	25.48	26.15	-17.1	835	-2.04%
2024/01/12	3	24.15	4	24.06	23.80	-1	788	-0.13%
2024/01/11	7	24.25	11	24.03	24.20	-4	802	-0.50%
2024/01/10	3.5	23.63	5	23.48	23.45	-1.5	799	-0.19%
2024/01/09	13	24.04	0	0.00	23.85	13	804	1.62%
2024/01/08	2	24.00	2.1	24.00	24.20	-0.1	803	-0.01%
2024/01/05	0.1	23.51	4	23.75	23.75	-3.9	802	-0.49%
2024/01/04	1	23.50	4	23.60	23.60	-3	803	-0.37%
2024/01/03	0.1	23.70	2.5	23.90	23.75	-2.4	807	-0.30%
2024/01/02	1	24.20	4.1	24.05	24.05	-3.1	810	-0.38%
2023/12/29	1	24.40	4.2	24.16	24.35	-3.2	822	-0.39%
2023/12/28	0	0.00	9	24.19	24.20	-9	831	-1.08%
2023/12/27	4.1	24.72	6.2	24.71	24.50	-2	852	-0.24%
2023/12/26	1.1	24.25	6.4	24.42	24.35	-5.3	881	-0.60%
2023/12/25	7.4	24.27	20.1	24.33	24.20	-12.8	876	-1.46%
2023/12/22	3.1	23.50	1	23.50	23.55	2.1	874	0.24%
2023/12/21	3	23.27	1.1	23.49	23.50	1.9	875	0.22%
2023/12/20	2	23.35	6.3	23.57	23.60	-4.3	875	-0.49%
2023/12/19	7.2	23.67	29.3	23.43	23.10	-22.1	883	-2.50%
2023/12/18	32	24.65	33	24.65	24.35	-1	868	-0.11%
2023/12/15	84	24.84	28.3	25.05	25.50	55.8	854	6.53%
2023/12/14	22	23.37	1	23.00	23.40	21	820	2.55%
2023/12/13	9.2	22.75	9.2	22.79	22.70	0	834	0.00%
2023/12/12	3.5	23.39	20.2	23.57	23.15	-16.7	835	-2.00%
2023/12/11	2	23.75	3	23.77	23.75	-1	862	-0.12%
2023/12/08	2.1	23.40	2.1	23.44	23.40	0	927	0.00%
2023/12/07	7.1	23.55	11.9	23.43	23.55	-4.8	959	-0.50%
2023/12/06	2	23.00	5.3	22.94	22.85	-3.2	976	-0.33%
2023/12/05	8.1	23.16	4.4	23.25	23.05	3.7	988	0.38%
2023/12/04	1.8	23.61	5.3	23.65	23.45	-3.5	1,011	-0.35%
2023/12/01	8.3	23.54	9	23.33	23.50	-0.7	1,003	-0.07%
2023/11/30	10	23.70	5.7	23.63	23.70	4.3	998	0.43%
2023/11/29	11.4	23.36	19.2	23.24	23.40	-7.8	983	-0.79%
2023/11/28	4	22.26	2.6	22.34	22.20	1.4	961	0.15%
2023/11/27	3.1	22.21	9.1	22.17	22.15	-6	955	-0.63%
2023/11/24	2.2	21.77	7.8	21.86	21.80	-5.6	947	-0.59%
2023/11/23	10	22.63	10.9	22.69	22.50	-0.9	936	-0.09%
2023/11/22	13	22.38	13	22.31	22.20	0	923	0.00%
2023/11/21	56.7	23.37	33.5	23.33	22.85	23.3	928	2.50%
2023/11/20	23.4	21.74	47.5	22.04	22.40	-24.1	871	-2.77%
2023/11/17	16	19.51	31.3	20.30	20.40	-15.3	821	-1.87%
2023/11/16	18.2	18.78	9.4	18.73	18.55	8.8	788	1.12%
2023/11/15	14	17.92	12.6	18.17	18.55	1.4	769	0.18%
2023/11/14	0.2	16.89	0.7	16.93	16.90	-0.4	751	-0.06%
2023/11/13	1.4	17.11	2.1	17.14	16.70	-0.7	753	-0.09%
2023/11/10	0.9	17.05	1.3	17.10	17.15	-0.4	748	-0.06%
2023/11/09	0.1	17.00	1	16.85	16.90	-0.9	749	-0.13%
2023/11/08	1	17.10	0.1	17.10	17.00	0.9	752	0.13%
2023/11/07	0.5	17.15	6.5	17.20	17.10	-6	754	-0.80%
2023/11/06	1.1	17.10	5.4	17.15	17.20	-4.2	761	-0.56%
2023/11/03	0.5	17.00	0.9	17.01	17.00	-0.4	767	-0.06%
2023/11/02	0.6	17.15	3.3	17.06	17.25	-2.7	775	-0.35%
2023/11/01	0.2	16.74	0.7	16.70	16.70	-0.5	777	-0.06%
2023/10/31	0.9	16.70	2.2	17.09	16.50	-1.3	781	-0.17%
2023/10/30	1.9	16.99	21.2	17.03	17.05	-19.2	784	-2.45%
2023/10/27	0.2	17.86	2.1	17.90	17.80	-1.9	786	-0.24%
2023/10/26	0.9	17.91	3.1	18.00	17.90	-2.2	800	-0.27%
2023/10/25	0.7	18.23	3.1	18.22	18.30	-2.4	813	-0.30%
2023/10/24	3.6	18.06	14.1	18.00	17.90	-10.5	837	-1.26%
2023/10/23	3.5	18.60	20.7	18.77	18.60	-17.3	916	-1.88%
2023/10/13	4.2	13.00	2.1	13.10	13.15	2.1	977	0.22%
2023/10/12	15.6	13.08	21	13.22	12.95	-5.4	993	-0.54%
2023/10/11	6.6	13.48	2	13.43	13.35	4.6	1,003	0.46%
2023/10/06	3.6	14.02	5.7	14.03	13.90	-2.1	1,008	-0.21%
2023/10/05	2.1	13.75	0	13.65	13.80	2.1	1,004	0.21%
2023/10/04	2.6	13.81	6.1	13.87	13.85	-3.5	1,005	-0.35%
2023/10/03	2.1	13.85	3.1	13.96	13.85	-1	1,009	-0.10%
2023/10/02	11.2	13.78	1.2	13.69	13.65	10	1,008	0.99%
2023/09/28	2	13.85	3	14.00	13.90	-1	1,008	-0.10%
2023/09/27	14.2	13.93	8.7	13.98	13.95	5.6	1,007	0.55%
2023/09/26	4.3	14.37	6.1	14.40	14.30	-1.7	1,013	-0.17%
2023/09/25	18.8	15.07	13.5	15.15	14.85	5.3	1,013	0.52%
2023/09/22	22.2	15.08	42.3	14.99	15.20	-20.1	991	-2.02%
2023/09/21	0	0.00	1	14.20	14.35	-1	962	-0.10%
2023/09/20	3	14.42	4.2	14.53	14.30	-1.2	967	-0.13%
2023/09/19	0.4	14.24	2.7	14.33	14.25	-2.3	965	-0.24%
2023/09/18	0.6	14.35	18.2	14.15	14.40	-17.6	968	-1.82%
2023/09/15	10.5	14.18	18	14.12	14.05	-7.5	969	-0.78%
2023/09/14	13.8	14.40	6.1	14.39	14.50	7.6	966	0.79%
2023/09/13	3.7	14.27	4.4	14.29	14.35	-0.7	968	-0.07%
2023/09/12	4.5	14.20	5.2	14.32	14.10	-0.7	970	-0.07%
2023/09/11	21.7	14.60	29	14.66	14.35	-7.3	968	-0.76%
2023/09/08	16.8	15.54	7	15.63	15.50	9.8	956	1.02%
2023/09/07	27.2	15.81	13.2	15.80	15.60	14	950	1.47%
2023/09/06	38.9	15.95	41.9	16.10	16.05	-3	927	-0.32%
2023/09/05	26.3	15.07	32.4	15.15	15.35	-6.1	861	-0.71%
2023/09/04	11.1	14.88	17.6	14.94	15.00	-6.4	828	-0.78%
2023/09/01	7	14.14	7	14.37	14.25	0	804	0.01%
2023/08/31	3.3	14.83	23	14.63	14.60	-19.8	794	-2.49%
2023/08/30	2	13.75	0	14.00	13.70	2	768	0.26%
2023/08/29	1	13.40	2	13.62	13.50	-1	775	-0.13%
2023/08/28	0	13.10	1	13.05	13.15	-1	780	-0.13%
2023/08/25	0	13.35	1	13.25	13.30	-1	786	-0.13%
2023/08/24	2	13.20	3	13.18	13.35	-1	806	-0.12%
2023/08/23	2	13.08	3	13.00	13.00	-1	809	-0.12%
2023/08/22	2	13.15	7	13.06	13.10	-5	818	-0.61%
2023/08/21	6.1	13.59	3	13.30	13.35	3.1	833	0.37%
2023/08/18	22	13.93	14.2	13.96	13.80	7.8	843	0.93%
2023/08/17	0	0.00	13.2	13.40	13.40	-13.2	820	-1.61%
2023/08/16	6.1	12.25	6.5	12.27	12.20	-0.4	819	-0.05%
2023/08/15	5	12.50	7	12.47	12.40	-2	821	-0.24%
2023/08/14	16.3	12.58	5.2	12.62	12.45	11.1	822	1.35%
2023/08/11	2	12.95	0.1	13.05	12.95	1.9	823	0.23%
2023/08/10	2.1	13.16	7.2	13.11	13.10	-5.1	823	-0.62%
2023/08/09	1	13.75	2.1	13.67	13.50	-1.1	826	-0.13%
2023/08/08	1	13.90	1	13.90	13.60	0	836	0.00%
2023/08/07	2	13.75	0	0.00	13.80	2	858	0.23%
2023/08/04	2	13.80	6.1	13.79	13.90	-4.1	872	-0.47%
2023/08/02	2	13.75	4.1	13.78	13.70	-2.1	934	-0.23%
2023/08/01	9.9	13.76	2.3	13.76	13.65	7.7	988	0.78%
2023/07/31	10.1	13.90	4	13.88	13.90	6.1	985	0.62%
2023/07/28	5.1	13.96	1	14.00	14.00	4.1	980	0.42%
2023/07/27	1.1	14.05	2	14.05	14.15	-1	977	-0.10%
2023/07/26	7.3	14.10	22.4	14.23	14.05	-15.1	975	-1.54%
2023/07/25	5.2	14.14	6.2	14.12	14.15	-1	975	-0.11%
2023/07/24	0	14.45	25.3	14.42	14.05	-25.3	970	-2.61%
2023/07/21	11.3	14.08	16.3	14.00	14.45	-5.1	962	-0.53%
2023/07/20	20.4	14.19	30.1	14.19	14.25	-9.7	969	-1.00%
2023/07/19	89.8	15.47	50.8	15.38	14.95	39	963	4.05%
2023/07/18	39.9	14.49	49.3	14.62	14.75	-9.3	953	-0.98%
2023/07/17	7.2	12.92	39.1	12.54	13.45	-31.9	947	-3.37%
2023/07/14	30.1	12.23	10.2	12.27	12.25	19.8	931	2.13%
2023/07/13	25.8	12.96	4	12.90	12.75	21.8	923	2.36%
2023/07/12	6.1	13.14	3	13.18	13.15	3.1	914	0.34%
2023/07/11	4	13.46	1	13.45	13.30	3	914	0.33%
2023/07/10	1.1	13.42	9.1	13.30	13.50	-8	913	-0.87%
2023/07/07	6	13.11	0.3	13.48	13.10	5.7	907	0.62%
2023/07/06	12.2	13.37	7.1	13.40	13.30	5.1	904	0.56%
2023/07/05	4.2	13.37	4	13.35	13.40	0.2	898	0.02%
2023/07/04	14.8	13.45	6.1	13.43	13.50	8.7	893	0.97%
2023/07/03	13.7	13.77	7.2	13.83	13.75	6.5	873	0.74%
2023/06/30	2.6	14.01	5	14.07	14.00	-2.4	863	-0.28%
2023/06/29	1	14.00	2	14.15	14.15	-1	858	-0.11%
2023/06/28	5.1	14.00	5.1	14.01	14.05	0	851	0.00%
2023/06/27	13.2	14.15	0.7	14.21	14.05	12.5	847	1.47%
2023/06/26	13.4	14.29	5	14.20	14.15	8.4	843	1.00%
2023/06/21	0.1	14.48	0.9	14.50	14.50	-0.9	842	-0.10%
2023/06/20	7.3	14.38	6	14.33	14.35	1.3	838	0.15%
2023/06/19	2.9	14.45	11.1	14.41	14.55	-8.1	832	-0.98%
2023/06/16	14.3	14.24	3	14.37	14.40	11.3	829	1.36%
2023/06/15	24.5	14.16	6	14.18	14.15	18.5	823	2.25%
2023/06/14	10.4	14.24	2	14.45	14.15	8.4	820	1.02%
2023/06/13	5.1	14.33	1.1	14.31	14.40	4	814	0.49%
2023/06/12	14.6	14.44	6	14.43	14.40	8.6	808	1.06%
2023/06/09	18.1	14.69	3	14.70	14.65	15.1	800	1.88%
2023/06/08	8.1	14.77	2	14.70	14.70	6.1	798	0.77%
2023/06/07	7	14.98	8	14.94	15.00	-1	801	-0.12%
2023/06/06	11.4	15.01	2	15.03	14.85	9.4	802	1.18%
2023/06/05	5	15.15	0.4	15.20	15.20	4.6	808	0.56%
2023/06/02	3.1	15.15	4	15.15	15.15	-0.9	827	-0.11%
2023/06/01	5	15.20	9.1	15.19	15.20	-4.1	828	-0.50%
2023/05/31	5	15.01	5.2	14.96	14.95	-0.2	825	-0.02%
2023/05/30	18.9	15.11	12.1	15.09	15.10	6.8	820	0.83%
2023/05/29	4.1	14.56	4	14.65	14.60	0.1	800	0.01%
2023/05/26	6.6	14.69	6.1	14.70	14.55	0.5	798	0.06%
2023/05/25	12.2	15.04	16.1	14.92	14.90	-3.8	790	-0.49%
2023/05/24	12.1	15.02	30	14.67	15.30	-17.9	775	-2.31%
2023/05/23	13.1	14.44	4.1	14.42	14.50	9	762	1.18%
2023/05/22	9.1	14.31	4.2	14.29	14.35	4.8	764	0.63%
2023/05/19	15.7	14.13	6.2	14.10	14.05	9.6	759	1.26%
2023/05/18	6.2	14.25	1.5	14.29	14.30	4.6	756	0.61%
2023/05/17	6.3	14.32	18.9	14.30	14.35	-12.6	755	-1.67%
2023/05/16	12.5	14.29	10	14.29	14.30	2.5	754	0.33%
2023/05/15	7.1	14.16	4	14.06	14.15	3.1	752	0.41%
2023/05/12	5	14.22	10.1	14.20	14.30	-5.1	750	-0.68%
2023/05/11	24.3	14.73	22.2	14.73	14.50	2	745	0.27%
2023/05/10	16.1	15.35	11	15.32	15.35	5.1	735	0.69%
2023/05/09	65.5	15.21	21.1	15.23	15.25	44.4	721	6.16%
2023/05/08	58.6	16.80	29.7	16.74	16.65	28.9	660	4.38%
2023/05/05	1	18.45	3.7	18.38	18.45	-2.7	602	-0.45%
2023/05/04	3.1	18.20	0.2	18.25	18.20	2.9	608	0.48%
2023/05/03	6	18.30	10.1	18.30	18.35	-4.1	611	-0.67%
2023/05/02	10	18.36	5.2	18.46	18.40	4.8	620	0.77%
2023/04/28	8	18.29	2	18.45	18.35	6	618	0.97%
2023/04/27	12	18.42	7	18.34	18.45	5	612	0.82%
2023/04/26	0.2	18.35	8	18.40	18.45	-7.8	611	-1.28%
2023/04/25	12.4	18.44	46.1	18.50	18.25	-33.7	608	-5.54%
2023/04/24	24	18.84	37	18.82	18.90	-13	590	-2.20%
2023/04/21	68.2	19.87	83.3	19.85	19.60	-15.1	571	-2.64%
2023/04/20	54	19.33	33.4	19.51	19.65	20.6	499	4.13%
2023/04/19	6.1	18.59	7.8	18.58	18.50	-1.7	441	-0.39%
2023/04/18	15	18.80	19.7	18.69	18.75	-4.7	434	-1.07%
2023/04/17	6.3	18.28	10.3	18.30	18.30	-4	417	-0.95%
2023/04/14	3.2	18.48	16	18.45	18.45	-12.9	414	-3.10%
2023/04/13	3	18.35	6.5	18.41	18.50	-3.4	413	-0.83%
2023/04/12	27	18.31	0	0.00	18.40	27	412	6.55%
2023/04/11	17	18.28	6	18.25	18.25	11	410	2.68%
2023/04/10	13	18.36	0	0.00	18.20	13	412	3.15%
2023/04/07	0	18.55	2	18.18	18.20	-2	414	-0.48%
2023/04/06	1	18.10	1	18.25	18.15	0	415	0.00%
2023/03/31	2	18.20	0	18.30	18.25	2	423	0.47%
2023/03/30	0	18.49	1	18.25	18.35	-1	427	-0.23%
2023/03/29	0	19.15	2	18.38	18.30	-2	433	-0.46%
2023/03/28	1	18.20	7.3	18.20	18.15	-6.3	452	-1.39%
2023/03/27	4.5	18.53	2.2	18.52	18.45	2.3	452	0.51%
2023/03/24	7	18.31	5	18.34	18.45	2	457	0.44%
2023/03/23	7	18.35	0	0.00	18.30	7	459	1.52%
2023/03/22	2	18.43	0	0.00	18.50	2	460	0.43%
2023/03/21	1.3	18.21	0.6	18.20	18.40	0.7	465	0.15%
2023/03/20	0	18.75	3	18.25	18.15	-3	467	-0.64%
2023/03/17	3	18.07	18.2	18.16	18.20	-15.2	476	-3.18%
2023/03/16	7.1	18.33	27	18.28	18.15	-19.9	482	-4.12%
2023/03/15	4	18.47	5.2	18.45	18.40	-1.2	515	-0.23%
2023/03/14	0.4	18.50	3	18.48	18.45	-2.6	554	-0.46%
2023/03/13	0	18.31	1	18.50	18.50	-1	621	-0.15%
2023/03/10	3	18.75	5	18.85	18.70	-2	741	-0.26%
2023/03/09	9	19.20	16	19.22	19.15	-7	754	-0.93%
2023/03/08	13	19.40	32	19.43	19.40	-19	771	-2.47%
2023/03/07	27.1	19.38	18	19.44	19.50	9.1	766	1.19%
2023/03/06	0	18.99	1.2	18.82	18.90	-1.2	746	-0.16%
2023/03/03	6	18.53	2.7	18.52	18.55	3.3	748	0.44%
2023/03/02	1.5	18.52	6.2	18.57	18.50	-4.7	750	-0.63%
2023/03/01	5.6	18.65	1.2	18.57	18.55	4.4	752	0.58%
2023/02/24	5.3	18.62	3	18.83	18.70	2.3	764	0.30%
2023/02/23	1	18.95	7.1	18.82	18.85	-6.1	772	-0.79%
2023/02/22	2	18.60	18.1	18.57	18.55	-16.1	785	-2.05%
2023/02/21	12	18.95	10.3	18.85	18.90	1.8	793	0.22%
2023/02/20	2.6	18.94	7	18.82	19.00	-4.4	803	-0.55%
2023/02/17	5.3	18.47	0.9	19.10	18.50	4.4	815	0.53%
2023/02/16	1	18.25	0	19.40	18.50	1	829	0.12%
2023/02/15	10.1	18.47	3.2	18.47	18.40	7	853	0.81%
2023/02/14	12.2	18.66	0.1	18.50	18.60	12.1	868	1.39%
2023/02/13	0	18.75	1	18.70	18.70	-1	903	-0.11%
2023/02/10	5.2	19.01	1	18.95	18.90	4.2	966	0.43%
2023/02/09	5.8	19.13	3	19.20	19.10	2.8	981	0.29%
2023/02/08	3.2	19.46	20.4	19.22	19.40	-17.2	989	-1.74%
2023/02/07	6	19.06	3.2	19.06	19.10	2.8	998	0.28%
2023/02/06	1.1	19.20	0.6	19.21	19.15	0.5	1,012	0.05%
2023/02/03	0.6	19.17	5.5	19.15	19.05	-4.9	1,024	-0.48%
2023/02/02	7.5	19.15	11.4	19.19	19.20	-4	1,031	-0.38%
2023/02/01	2.2	18.86	4.1	18.88	18.90	-1.9	1,043	-0.18%
2023/01/31	12.6	19.13	8	19.01	19.00	4.6	1,074	0.43%
2023/01/30	2	18.25	0.1	18.40	18.35	1.9	1,104	0.17%
2023/01/17	2.2	18.08	0.1	18.20	18.05	2.1	1,126	0.19%
2023/01/16	3.2	18.20	5.2	18.19	18.15	-2	1,145	-0.17%
2023/01/13	4.1	18.25	1	18.50	18.20	3.1	1,162	0.27%
2023/01/12	3.2	18.41	1	18.55	18.35	2.2	1,191	0.18%
2023/01/11	0	18.50	1	18.60	18.60	-1	1,241	-0.08%
2023/01/10	6.1	18.58	0.1	18.90	18.50	6.1	1,311	0.46%
2023/01/09	6.1	18.40	4.2	18.49	18.60	1.9	1,427	0.14%
2023/01/06	5.2	18.25	0	0.00	18.35	5.2	1,530	0.34%
2023/01/05	2.3	18.41	6	18.51	18.35	-3.7	1,582	-0.23%
2023/01/04	2.1	18.46	5	18.42	18.45	-2.9	1,644	-0.17%
2023/01/03	0	0.00	2.1	18.43	18.45	-2.1	1,730	-0.12%
2022/12/30	1	18.60	5.4	18.52	18.50	-4.4	1,804	-0.24%
2022/12/29	5.7	18.52	6	18.41	18.50	-0.3	1,870	-0.02%
2022/12/28	1	18.70	0	0.00	18.65	1	1,880	0.05%
2022/12/27	2.6	18.96	0.2	19.05	18.90	2.4	1,883	0.12%
2022/12/26	2	19.00	3	19.00	19.10	-1	1,882	-0.05%
2022/12/23	7	18.96	2	18.88	19.05	5	1,887	0.26%
2022/12/22	0.2	19.18	5	19.20	19.25	-4.9	1,890	-0.26%
2022/12/21	4.3	19.07	9	19.14	19.05	-4.8	1,894	-0.25%
2022/12/20	31.4	19.32	5.3	19.79	18.85	26.1	1,893	1.38%
2022/12/19	6	19.94	1	20.15	19.85	5	1,883	0.27%
2022/12/16	8.5	19.94	29	19.97	19.95	-20.5	1,886	-1.09%
2022/12/15	1	20.10	6.3	20.06	20.10	-5.3	1,887	-0.28%
2022/12/14	2	20.25	1	20.25	20.25	1	1,902	0.05%
2022/12/13	8.4	20.14	4	20.18	20.20	4.4	1,921	0.23%
2022/12/12	0	0.00	12	20.09	20.10	-12	1,923	-0.62%
2022/12/09	7.1	20.25	11.3	20.27	20.35	-4.2	1,947	-0.22%
2022/12/08	8	20.12	13.1	20.09	20.25	-5.1	1,980	-0.26%
2022/12/07	30.4	20.27	33.1	20.22	20.05	-2.8	1,972	-0.14%
2022/12/06	29.1	21.09	27.5	21.03	20.75	1.6	1,939	0.08%
2022/12/05	67.2	21.90	34	22.06	21.70	33.2	1,903	1.74%
2022/12/02	55.2	21.99	70.2	22.06	22.35	-15	1,840	-0.81%
2022/12/01	6.2	20.16	29.2	20.25	20.45	-23	1,725	-1.33%
2022/11/30	39.7	19.95	5	20.22	20.00	34.7	1,714	2.03%
2022/11/29	14	19.96	4.1	20.06	20.30	9.9	1,699	0.58%
2022/11/28	4	19.84	2.1	19.78	19.85	1.9	1,704	0.11%
2022/11/25	3.2	19.92	24	19.99	19.85	-20.8	1,720	-1.21%
2022/11/24	3	20.18	9	20.14	20.15	-6	1,727	-0.35%
2022/11/23	3	20.15	9	20.20	20.25	-6	1,749	-0.34%
2022/11/22	19	20.19	6	20.15	20.15	13	1,784	0.73%
2022/11/21	5.2	20.50	8	20.39	20.60	-2.8	1,873	-0.15%
2022/11/18	27.1	20.62	7	20.75	20.40	20.1	1,912	1.05%
2022/11/17	11	20.90	15	20.85	21.00	-4	1,901	-0.21%
2022/11/16	13.6	20.70	24.1	20.60	20.55	-10.5	1,891	-0.55%
2022/11/15	10.3	21.09	7	21.06	21.05	3.3	1,880	0.18%
2022/11/14	18.1	21.47	15	21.60	21.40	3	1,865	0.16%
2022/11/11	15.3	21.22	30	21.13	21.40	-14.8	1,855	-0.80%
2022/11/10	18.2	21.07	17	21.06	20.95	1.2	1,828	0.06%
2022/11/09	34.9	21.79	17	21.84	21.55	17.9	1,814	0.99%
2022/11/08	96.3	21.70	38.3	21.91	22.00	58	1,780	3.26%
2022/11/07	22.3	20.84	24	20.86	21.20	-1.7	1,716	-0.10%
2022/11/04	13	20.50	6	20.77	20.80	7	1,699	0.41%
2022/11/03	18.3	20.41	42.5	20.28	20.25	-24.2	1,691	-1.43%
2022/11/02	9.2	21.00	42	21.02	21.00	-32.8	1,669	-1.97%
2022/11/01	8.1	20.92	14	21.01	20.80	-5.9	1,655	-0.36%
2022/10/31	14	21.00	6	20.98	20.90	8	1,642	0.49%
2022/10/28	20.1	21.09	27	21.15	20.70	-6.9	1,637	-0.42%
2022/10/27	18.1	21.24	26	21.33	21.80	-8	1,619	-0.49%
2022/10/26	32	20.50	19	20.61	21.10	13	1,588	0.82%
2022/10/25	13.1	19.72	38	19.88	19.75	-24.9	1,549	-1.61%
2022/10/24	17.2	20.13	27	20.00	19.50	-9.8	1,527	-0.64%
2022/10/21	65	19.99	10	20.02	19.90	55	1,508	3.64%
2022/10/20	46	20.39	41	20.32	20.45	5	1,492	0.33%
2022/10/19	31.7	21.39	70.3	21.32	20.60	-38.5	1,464	-2.63%
2022/10/18	54.7	22.09	68.2	22.10	21.85	-13.5	1,413	-0.96%
2022/10/17	120.1	22.29	104.9	22.40	22.85	15.2	1,347	1.13%	大買/大賣/
2022/10/14	60.3	21.92	73.3	22.01	22.40	-13	1,236	-1.05%
2022/10/13	39.3	21.37	65	21.24	20.40	-25.7	1,140	-2.25%
2022/10/12	84	21.57	81.2	21.55	21.50	2.8	1,086	0.26%
2022/10/11	99.8	21.01	106.2	21.04	22.05	-6.4	1,026	-0.63%	大賣/
2022/10/07	79.4	20.95	52	20.97	21.35	27.4	943	2.90%
2022/10/06	130.1	20.32	50.7	20.41	20.50	79.4	869	9.13%	大買/
2022/10/05	29	18.94	2	18.80	18.65	27	806	3.35%
2022/10/04	3	18.68	2.1	18.60	18.65	1	800	0.12%
2022/10/03	0	0.00	4	18.70	18.60	-4	796	-0.50%
2022/09/30	2	18.60	13	18.50	18.80	-11	798	-1.38%
2022/09/29	2	18.88	5.1	18.25	18.85	-3.1	800	-0.39%
2022/09/28	11	18.05	16	18.03	17.95	-5	796	-0.63%
2022/09/27	3	18.80	0	0.00	18.95	3	793	0.38%
2022/09/26	2.1	18.73	23	18.89	18.75	-20.9	797	-2.62%
2022/09/23	9	19.89	3	19.45	19.45	6	801	0.75%
2022/09/22	16.2	20.04	2	19.78	20.10	14.2	812	1.75%
2022/09/21	10	20.11	9.2	20.09	20.00	0.8	811	0.10%
2022/09/20	20	20.01	8	19.49	20.25	12	793	1.51%
2022/09/19	14	18.99	1	19.05	18.80	13	776	1.67%
2022/09/16	51	19.37	11	19.58	19.50	40	770	5.19%
2022/09/15	12.2	19.86	3.9	20.00	20.00	8.3	747	1.11%
2022/09/14	1	18.20	0	0.00	18.20	1	709	0.14%
2022/09/13	8	18.55	3	18.50	18.50	5	712	0.70%
2022/09/12	3	18.55	1	18.70	18.60	2	729	0.27%
2022/09/08	0	0.00	9	18.24	18.35	-9	731	-1.23%
2022/09/07	5	18.28	26	18.12	18.30	-21	734	-2.86%
2022/09/06	3	18.78	5	19.00	18.65	-2	730	-0.27%
2022/09/05	7.7	19.33	7.4	19.33	19.20	0.3	729	0.04%
2022/09/02	13	20.09	13	19.95	19.80	0	728	0.00%
2022/09/01	11.5	20.27	7	20.31	20.15	4.5	718	0.63%
2022/08/31	32.1	21.11	10	20.98	20.90	22.1	704	3.14%
2022/08/30	9	21.12	10	21.25	21.40	-1	690	-0.14%
2022/08/29	32	20.74	24.2	20.57	20.55	7.8	667	1.17%
2022/08/26	82.3	21.35	35.6	21.30	21.90	46.7	634	7.36%
2022/08/25	7	19.86	20	19.92	20.20	-13	542	-2.40%
2022/08/24	0	0.00	7.2	18.39	18.40	-7.2	513	-1.40%
2022/08/23	0.1	18.05	0.1	18.25	18.05	0	542	0.01%
2022/08/22	8	18.14	12	18.15	18.15	-4	557	-0.72%
2022/08/19	9.8	18.32	10.2	18.41	18.50	-0.4	582	-0.07%
2022/08/18	1	17.95	3.5	18.09	18.30	-2.5	686	-0.36%
2022/08/17	2	17.90	0	0.00	17.80	2	729	0.27%
2022/08/16	4	17.75	2.1	17.75	17.80	1.9	731	0.26%
2022/08/15	0	0.00	3	17.70	17.80	-3	737	-0.41%
2022/08/12	2	17.05	0	0.00	17.35	2	734	0.27%
2022/08/11	4.1	17.21	2	17.33	17.25	2.1	738	0.29%
2022/08/10	3	17.13	1	17.15	17.15	2	745	0.27%
2022/08/09	0	0.00	4.3	16.61	16.75	-4.3	742	-0.57%
2022/08/08	1.1	16.85	0	0.00	16.65	1.1	746	0.14%
2022/08/05	0.5	16.60	0	0.00	16.50	0.5	750	0.07%
2022/08/04	3.2	16.06	6	16.20	16.15	-2.8	756	-0.37%
2022/08/03	1	16.55	2.1	16.58	16.45	-1.1	758	-0.14%
2022/08/02	4	16.95	9	16.85	16.80	-5	760	-0.65%
2022/08/01	2	17.35	4	17.40	17.45	-2	771	-0.26%
2022/07/29	0.1	17.40	0	17.40	17.30	0.1	784	0.01%
2022/07/28	1	17.35	4	17.29	17.25	-3	832	-0.36%
2022/07/27	0	0.00	5	17.55	17.35	-5	849	-0.59%
2022/07/26	8	17.34	8.1	17.35	17.10	-0.1	846	-0.01%
2022/07/25	2	17.50	3	17.65	17.65	-1	844	-0.12%
2022/07/22	2	18.00	2	18.02	17.90	0	844	0.00%
2022/07/21	24	17.52	3	17.67	17.75	21	843	2.49%
2022/07/20	12	17.65	3	17.68	17.55	9	839	1.07%
2022/07/19	1	16.95	0	0.00	16.85	1	833	0.12%
2022/07/18	7	16.89	2	16.90	16.95	5	836	0.60%
2022/07/15	0.3	16.45	1	16.45	16.50	-0.7	834	-0.08%
2022/07/14	0	0.00	7	16.21	16.45	-7	830	-0.84%
2022/07/13	0	0.00	0	16.40	16.30	0	829	0.00%
2022/07/12	0.7	16.45	1	16.00	15.95	-0.3	829	-0.04%
2022/07/11	0.1	16.90	0.1	16.90	16.65	-0.1	825	-0.01%
2022/07/08	0.2	17.10	3	17.00	17.00	-2.8	825	-0.34%
2022/07/07	2	16.13	22	16.67	16.65	-20	822	-2.43%
2022/07/06	22.2	16.51	13	16.79	16.10	9.2	818	1.12%
2022/07/05	0.2	17.00	4	17.00	17.15	-3.8	822	-0.46%
2022/07/04	1	16.75	0	0.00	16.80	1	837	0.12%
2022/07/01	2.1	17.40	8.5	17.48	17.00	-6.4	861	-0.75%
2022/06/30	11	18.03	6.1	17.96	17.90	5	857	0.58%
2022/06/29	7.1	19.02	6	19.04	18.95	1.1	853	0.12%
2022/06/28	3.2	19.37	2	19.31	19.35	1.2	903	0.13%
2022/06/27	1	19.80	2	19.70	19.65	-1	918	-0.11%
2022/06/24	14	19.36	1	19.50	19.25	13	916	1.42%
2022/06/23	1	19.20	21	19.25	19.15	-20	914	-2.19%
2022/06/22	24	19.70	2	19.50	19.25	22	914	2.41%
2022/06/21	1	19.42	10.9	19.88	19.95	-9.9	912	-1.08%
2022/06/20	18.1	19.62	17.2	19.58	19.00	0.9	908	0.10%
2022/06/17	3	20.75	13.5	20.79	20.65	-10.5	890	-1.18%
2022/06/16	4.7	21.48	9	21.31	21.20	-4.3	889	-0.48%
2022/06/15	2	21.35	2.3	21.46	21.30	-0.3	884	-0.04%
2022/06/14	2.2	21.66	5.1	21.25	21.55	-2.9	889	-0.32%
2022/06/13	18.4	21.79	29	21.83	21.75	-10.6	887	-1.19%
2022/06/10	7.6	22.36	4	22.43	22.35	3.6	892	0.40%
2022/06/09	16	22.41	7	22.52	22.60	9	893	1.01%
2022/06/08	10.2	22.52	3	22.50	22.45	7.2	888	0.81%
2022/06/07	18.5	22.50	1	22.55	22.50	17.5	892	1.96%
2022/06/06	3	22.68	1.1	22.83	22.50	1.9	897	0.21%
2022/06/02	7	22.61	0	0.00	22.60	7	900	0.78%
2022/06/01	16.1	22.71	58	22.97	22.80	-41.9	904	-4.63%
2022/05/31	38	22.21	33	22.20	22.50	5	885	0.57%
2022/05/30	5.1	22.83	1	22.76	22.70	4.1	852	0.48%
2022/05/27	54.1	22.89	10	22.83	22.75	44.1	837	5.27%
2022/05/26	126.2	23.38	52.5	23.36	22.65	73.7	818	9.01%	大買/
2022/05/25	8.1	24.61	20.4	24.82	25.05	-12.4	717	-1.72%
2022/05/24	11.2	22.76	5	22.75	22.80	6.2	681	0.91%
2022/05/23	1	23.30	2	23.70	23.30	-1	678	-0.15%
2022/05/20	2	22.80	3	22.77	22.85	-1	671	-0.14%
2022/05/19	6	22.67	0	0.00	22.80	6	670	0.90%
2022/05/18	3.3	23.44	3	23.40	23.50	0.3	667	0.05%
2022/05/17	0.2	22.55	1	22.65	22.55	-0.8	662	-0.13%
2022/05/16	1.1	22.89	2	22.73	22.45	-0.9	663	-0.13%
2022/05/13	2	22.35	2.1	22.57	22.55	-0.1	657	-0.01%
2022/05/12	7	22.16	6.2	22.35	22.05	0.8	656	0.13%
2022/05/11	8	22.74	3.2	22.70	22.45	4.8	650	0.73%
2022/05/10	6	22.68	0	23.75	23.15	6	652	0.92%
2022/05/09	10	23.33	14	23.54	23.10	-4	651	-0.61%
2022/05/06	7.2	24.76	4.6	24.74	25.00	2.6	640	0.41%
2022/05/05	35.6	26.29	9.1	26.35	26.45	26.6	627	4.23%
2022/05/04	4	23.73	7.3	24.14	24.50	-3.3	584	-0.56%
2022/05/03	0	22.25	0	0.00	22.30	0	578	0.00%
2022/04/29	2.1	22.34	0	22.55	22.15	2.1	592	0.35%
2022/04/28	2	22.33	1.4	22.21	22.20	0.6	596	0.11%
2022/04/27	1	21.80	38	21.81	22.15	-37	596	-6.19%
2022/04/26	9.1	22.81	0	22.95	22.75	9.1	596	1.52%
2022/04/25	2.1	23.07	3	23.55	22.70	-0.9	598	-0.15%
2022/04/22	10	24.28	5	24.31	24.20	5	597	0.84%
2022/04/21	3.1	24.84	1.4	24.87	24.90	1.7	614	0.28%
2022/04/20	0	25.30	0	0.00	24.80	0	626	0.00%
2022/04/19	5.1	24.49	1	24.40	24.35	4.1	661	0.62%
2022/04/18	4.1	24.66	5	24.95	24.40	-0.9	675	-0.13%
2022/04/15	3	25.08	1	25.15	25.20	2	692	0.29%
2022/04/14	5	25.26	1	25.25	25.20	4	754	0.53%
2022/04/13	4.2	25.51	4	25.53	25.50	0.2	849	0.03%
2022/04/12	0.2	25.00	10	25.55	25.50	-9.8	974	-1.00%
2022/04/11	16.3	25.75	4	25.59	25.45	12.3	979	1.26%
2022/04/08	21.8	26.73	9.1	26.92	26.80	12.8	971	1.32%
2022/04/07	8.5	26.98	19	27.05	27.20	-10.5	955	-1.10%
2022/04/06	15.1	25.75	6.3	25.42	25.55	8.9	927	0.95%
2022/04/01	12.8	26.45	20.5	26.41	26.45	-7.7	923	-0.83%
2022/03/31	80.5	26.86	32.2	27.06	27.45	48.3	915	5.28%
2022/03/30	4.1	25.07	10	24.80	25.50	-5.9	866	-0.68%
2022/03/29	2	23.33	2	23.25	23.20	0	852	0.00%
2022/03/28	0	24.08	7	23.30	23.20	-7	863	-0.81%
2022/03/25	4.2	24.29	2	24.15	23.85	2.2	867	0.25%
2022/03/24	6	23.52	2	23.70	24.10	4	868	0.46%
2022/03/23	6.2	23.77	3	23.95	23.65	3.2	867	0.37%
2022/03/22	5	23.69	5	23.98	23.75	0	879	0.00%
2022/03/21	4.1	23.93	7	23.95	24.15	-2.9	889	-0.33%
2022/03/18	5	23.29	0	0.00	23.60	5	919	0.54%
2022/03/17	1	23.20	5	22.34	23.20	-4	948	-0.42%
2022/03/16	11	22.00	4	21.94	22.15	7	944	0.74%
2022/03/15	19	22.66	3	22.50	22.30	16	943	1.70%
2022/03/14	0	24.22	0	0.00	23.65	0	936	0.00%
2022/03/11	3.2	23.83	0	0.00	23.60	3.2	938	0.34%
2022/03/10	0	24.65	6	23.80	24.10	-6	942	-0.64%
2022/03/09	8	23.36	6.2	23.78	23.30	1.8	936	0.19%
2022/03/08	3.8	23.93	17	23.93	23.70	-13.2	933	-1.41%
2022/03/07	3.1	24.14	5	24.31	24.50	-1.9	930	-0.20%
2022/03/04	1.1	25.35	10.3	25.25	25.25	-9.2	925	-1.00%
2022/03/03	4	25.45	2	25.60	25.65	2	936	0.21%
2022/03/02	1.2	25.39	0	0.00	25.65	1.2	952	0.12%
2022/03/01	2	25.18	9	25.08	25.75	-7	959	-0.73%
2022/02/25	6	25.18	4.3	25.08	25.15	1.7	962	0.18%
2022/02/24	19	26.12	2	26.10	25.45	17	993	1.71%
2022/02/23	2	26.98	3	26.87	26.90	-1	1,032	-0.10%
2022/02/22	8.5	26.91	1	26.80	26.90	7.5	1,047	0.72%
2022/02/21	1	26.95	0.4	27.16	27.20	0.6	1,052	0.06%
2022/02/18	5	27.12	3.6	27.08	27.20	1.4	1,061	0.13%
2022/02/17	0	27.30	2	27.48	27.20	-2	1,077	-0.19%
2022/02/16	4	27.24	3	27.30	27.25	1	1,087	0.09%
2022/02/15	0.3	27.25	0	0.00	27.10	0.3	1,099	0.03%
2022/02/14	7	27.06	2	27.15	27.15	5	1,113	0.45%
2022/02/11	1.1	28.00	2	28.15	28.15	-0.9	1,115	-0.08%
2022/02/10	4	28.40	4	28.51	28.25	0	1,123	0.00%
2022/02/09	2.3	28.69	4	28.90	28.85	-1.7	1,123	-0.15%
2022/02/08	7	28.57	4	28.65	28.80	3	1,123	0.26%
2022/02/07	6	27.70	4	27.63	28.00	2	1,150	0.17%
2022/01/26	9.2	27.07	12.2	27.19	27.35	-3.1	1,184	-0.26%
2022/01/25	13.5	26.90	10	27.19	26.80	3.5	1,201	0.29%
2022/01/24	17.1	27.60	14	27.65	27.45	3	1,235	0.25%
2022/01/21	4	28.56	3	28.58	28.50	1	1,241	0.08%
2022/01/20	9	28.66	2.1	28.60	28.75	6.9	1,247	0.56%
2022/01/19	5	28.57	5	28.65	28.60	0	1,254	0.00%
2022/01/18	14.5	29.30	4.1	29.36	28.95	10.4	1,279	0.81%
2022/01/17	6.1	28.94	3.7	29.05	29.55	2.4	1,280	0.19%
2022/01/14	21.4	28.88	22.4	28.50	28.50	-1	1,281	-0.08%
2022/01/13	20.4	29.63	10.9	29.91	29.60	9.5	1,271	0.74%
2022/01/12	45	30.10	37.9	30.26	29.80	7.1	1,261	0.56%
2022/01/11	11.1	31.00	2.4	31.03	30.85	8.7	1,235	0.70%
2022/01/10	12.2	31.43	20.1	31.58	31.25	-7.9	1,237	-0.63%
2022/01/07	37.2	32.84	12.1	32.99	32.20	25.1	1,224	2.05%
2022/01/06	60	33.93	22.9	33.49	34.00	37.1	1,172	3.17%
2022/01/05	50.6	33.53	88.5	33.58	33.95	-37.9	1,080	-3.51%
2022/01/04	7	31.02	4	31.38	30.90	3	960	0.31%
2022/01/03	1	31.27	2.6	31.16	31.10	-1.6	959	-0.16%
2021/12/30	8.5	31.09	11	31.00	31.10	-2.5	965	-0.26%
2021/12/29	10	31.36	1	31.35	31.30	9	968	0.93%
2021/12/28	3.1	31.32	1.1	31.16	31.25	2	977	0.20%
2021/12/27	2.5	31.27	1	31.20	31.25	1.5	987	0.15%
2021/12/24	4	31.53	3.3	31.66	31.55	0.7	997	0.07%
2021/12/23	14	31.62	5	31.78	31.60	9	996	0.90%
2021/12/22	0.1	31.80	14.1	31.59	31.90	-14.1	1,001	-1.41%
2021/12/21	0	0.00	4	31.07	31.15	-4	997	-0.40%
2021/12/20	4.1	31.00	12	30.94	30.90	-7.9	999	-0.79%
2021/12/17	0.1	31.07	12	31.32	31.10	-11.9	1,000	-1.19%
2021/12/16	14.6	31.64	9	31.43	31.30	5.5	1,000	0.55%
2021/12/15	7.8	31.87	12	32.13	31.80	-4.2	997	-0.42%
2021/12/14	30	33.91	19.1	33.14	32.85	11	993	1.10%
2021/12/13	7.2	33.11	17.5	32.72	33.00	-10.3	977	-1.06%
2021/12/10	6.1	30.82	13	30.86	30.80	-7	982	-0.71%
2021/12/09	6	31.17	8.1	31.25	31.05	-2.1	988	-0.21%
2021/12/08	3.3	31.32	5.1	31.20	31.25	-1.8	985	-0.18%
2021/12/07	1.1	31.18	1.4	31.12	31.10	-0.3	983	-0.03%
2021/12/06	9.2	30.72	5.7	30.72	30.75	3.5	988	0.35%
2021/12/03	1	30.95	3	30.97	31.00	-2	994	-0.20%
2021/12/02	14.1	30.82	6	30.83	30.75	8.1	1,002	0.80%
2021/12/01	29.1	30.82	3	30.67	30.95	26	1,016	2.56%
2021/11/30	17	31.05	7	31.12	30.95	10	1,029	0.97%
2021/11/29	3.1	30.98	28.1	30.66	30.90	-24.9	1,039	-2.40%
2021/11/26	42	31.87	9.9	31.91	31.60	32.1	1,040	3.08%
2021/11/25	2	32.45	26	32.34	32.50	-24	1,032	-2.32%
2021/11/24	32.2	32.51	25	32.26	32.30	7.2	1,031	0.70%
2021/11/23	43.3	33.31	34	33.57	32.75	9.3	1,031	0.90%
2021/11/22	59	34.43	30.7	34.27	34.90	28.3	1,004	2.82%
2021/11/19	13	32.69	9	32.68	32.80	4	974	0.41%
2021/11/18	2.1	32.29	7	32.31	32.20	-4.9	969	-0.51%
2021/11/17	0	0.00	11	32.38	32.30	-11	978	-1.12%
2021/11/16	23.1	33.03	14	32.76	32.55	9.1	995	0.91%
2021/11/15	5.1	32.43	6	32.28	32.65	-0.9	1,029	-0.09%
2021/11/12	16.2	31.71	9.4	32.04	32.00	6.7	1,064	0.63%
2021/11/11	8.3	31.56	6	31.40	31.55	2.3	1,102	0.21%
2021/11/10	10.2	31.53	12	31.42	31.45	-1.8	1,119	-0.16%
2021/11/09	7	31.22	8	30.95	31.00	-1	1,131	-0.09%
2021/11/08	8	30.87	5	30.93	30.85	3	1,132	0.27%
2021/11/05	1	31.25	2	31.27	31.20	-1	1,148	-0.09%
2021/11/04	31.2	30.87	16	30.99	30.95	15.2	1,158	1.31%
2021/11/03	25.9	31.77	17	32.67	31.55	8.9	1,154	0.77%
2021/11/02	29	33.58	22	33.31	33.10	7	1,167	0.60%
2021/11/01	21.2	32.51	15.5	32.91	34.20	5.7	1,211	0.47%
2021/10/29	19.1	32.08	31.2	32.42	31.90	-12.1	1,180	-1.02%
2021/10/28	7.2	33.71	12.3	33.05	32.90	-5.1	1,174	-0.43%
2021/10/27	0	0.00	9	33.26	33.60	-9	1,191	-0.76%
2021/10/26	14.6	34.22	24	33.86	33.50	-9.4	1,223	-0.77%
2021/10/25	6	33.58	9	33.76	33.75	-3	1,253	-0.24%
2021/10/22	10.5	33.40	13	33.65	33.55	-2.5	1,359	-0.18%
2021/10/21	6	33.29	2	33.30	33.00	4	1,472	0.27%
2021/10/20	20	33.30	2	33.25	33.35	18	1,679	1.07%
2021/10/19	5	33.15	8	33.14	33.15	-3	1,725	-0.18%
2021/10/18	4.1	32.92	11.1	32.99	33.05	-7	1,763	-0.40%
2021/10/15	2	31.98	0	32.12	32.05	2	1,783	0.11%
2021/10/14	5	31.95	2.2	31.73	32.05	2.8	1,846	0.15%
2021/10/13	0.1	31.00	3	30.92	30.60	-2.9	1,880	-0.16%
2021/10/12	3	31.03	2	31.40	30.65	1	1,936	0.05%
2021/10/08	10	31.69	18	32.10	32.20	-8	1,978	-0.40%
2021/10/07	0.1	31.25	4	31.29	31.50	-3.9	2,112	-0.19%
2021/10/06	2	30.43	1	30.15	30.10	1	2,449	0.04%
2021/10/05	24	29.20	21	29.25	30.65	3	2,622	0.11%
2021/10/04	25	30.62	8	30.26	29.95	17	2,653	0.64%
2021/10/01	25.1	31.59	14.1	31.78	30.75	11	2,678	0.41%
2021/09/30	3	32.88	15.1	32.91	33.00	-12	2,693	-0.45%
2021/09/29	25.3	33.05	7.9	33.01	32.80	17.4	2,721	0.64%
2021/09/28	8.1	34.07	18	34.00	34.00	-9.9	2,785	-0.35%
2021/09/27	19	34.88	37.1	34.89	34.90	-18.1	2,873	-0.63%
2021/09/24	2	34.50	5	34.35	34.55	-3	2,924	-0.10%
2021/09/23	1.1	34.00	5	33.83	33.95	-4	2,973	-0.13%
2021/09/22	37	33.31	15	33.44	33.90	22	3,061	0.72%
2021/09/17	8.3	33.74	12.4	34.28	35.05	-4.2	3,109	-0.13%
2021/09/16	14.2	34.30	11.2	34.34	34.00	3	3,175	0.09%
2021/09/15	28.2	35.29	24.1	35.06	35.45	4.1	3,243	0.13%
2021/09/14	13	33.64	7	33.55	33.40	6	3,390	0.18%
2021/09/13	7.6	34.29	0	0.00	34.25	7.6	3,584	0.21%
2021/09/10	7.5	34.63	1	34.45	34.60	6.5	3,685	0.18%
2021/09/09	8.4	34.52	2	34.26	34.35	6.3	3,924	0.16%
2021/09/08	15	34.29	0	36.00	34.05	15	4,056	0.37%
2021/09/07	6	35.02	23	35.14	34.80	-17	4,170	-0.41%
2021/09/06	40	35.96	14.3	35.79	35.45	25.8	4,190	0.61%
2021/09/03	18	37.17	28.2	37.33	37.00	-10.2	4,199	-0.24%
2021/09/02	31.1	38.27	12.8	38.29	37.70	18.2	4,201	0.43%
2021/09/01	23	38.81	4	38.62	38.90	19	4,210	0.45%
2021/08/31	21.1	37.89	5	38.21	38.00	16.1	4,212	0.38%
2021/08/30	5	38.39	7	38.60	38.35	-2	4,232	-0.05%
2021/08/27	3.1	38.67	11.1	38.90	38.45	-8	4,260	-0.19%
2021/08/26	26.1	38.54	3	38.35	38.40	23.1	4,279	0.54%
2021/08/25	8.1	39.27	7.1	39.55	38.90	1	4,339	0.02%
2021/08/24	6.1	38.55	9	38.31	38.25	-2.9	4,380	-0.07%
2021/08/23	3	38.85	10.2	38.68	38.70	-7.1	4,433	-0.16%
2021/08/20	23.1	37.78	8	37.78	37.60	15.1	4,454	0.34%
2021/08/19	26.1	39.08	23	38.75	38.60	3.1	4,461	0.07%
2021/08/18	21.2	36.91	25.2	37.65	39.00	-4	4,501	-0.09%
2021/08/17	27.3	37.33	26	37.30	36.00	1.3	4,560	0.03%
2021/08/16	19.4	39.77	50	40.17	39.50	-30.6	4,564	-0.67%
2021/08/13	10.1	41.26	17.1	41.50	41.50	-7.1	4,593	-0.15%
2021/08/12	16.2	40.73	3	41.03	40.85	13.2	4,615	0.29%
2021/08/11	11.1	41.01	6.1	40.88	40.55	5	4,692	0.11%
2021/08/10	14.2	41.75	20.1	41.56	41.65	-5.9	4,707	-0.12%
2021/08/09	10.7	42.67	8	42.48	42.10	2.7	4,776	0.06%
2021/08/06	36.2	45.07	29	44.58	43.80	7.2	4,807	0.15%
2021/08/05	20	44.04	51.5	44.12	45.60	-31.5	4,845	-0.65%
2021/08/04	2.3	42.71	17.1	42.77	42.70	-14.8	4,872	-0.30%
2021/08/03	10	42.43	24.1	42.48	42.30	-14.1	4,961	-0.28%
2021/08/02	28	42.37	18	42.31	42.45	10	4,999	0.20%
2021/07/30	14.2	42.01	25	41.96	41.80	-10.9	5,042	-0.22%
2021/07/29	27	42.61	35.1	42.43	42.75	-8.1	5,044	-0.16%
2021/07/28	87.7	42.89	76.3	43.93	42.95	11.3	5,065	0.22%
2021/07/27	96.8	45.60	52.3	45.74	43.80	44.4	5,098	0.87%
2021/07/26	66	45.78	237.4	46.46	47.60	-171.4	5,068	-3.38%	大賣/鉅額交易
2021/07/23	55	42.16	57.5	42.04	43.30	-2.5	4,911	-0.05%
2021/07/22	52.1	41.58	78.1	41.60	41.70	-26.1	4,939	-0.53%
2021/07/21	19.4	40.56	27.2	40.98	40.20	-7.8	5,003	-0.16%
2021/07/20	77.5	41.13	73.3	41.34	40.55	4.2	5,122	0.08%
2021/07/19	51.8	43.01	21.1	43.04	42.80	30.7	5,155	0.60%
2021/07/16	29.1	44.96	39.1	44.90	43.85	-10	5,199	-0.19%
2021/07/15	58.2	44.07	51.1	43.82	43.80	7.2	5,203	0.14%
2021/07/14	86.8	45.40	86.5	45.18	44.50	0.3	5,193	0.01%
2021/07/13	241.6	46.25	257.2	47.71	46.50	-15.6	5,085	-0.31%	大買/大賣/
2021/07/12	100	42.81	180.6	43.57	44.45	-80.6	4,781	-1.69%	大賣/
2021/07/09	38	40.68	29	40.50	40.45	9	4,661	0.19%
2021/07/08	27.6	40.82	28	41.04	40.85	-0.4	4,708	-0.01%
2021/07/07	27.7	41.17	17.3	41.12	40.80	10.4	4,729	0.22%
2021/07/06	48.2	40.94	36.7	40.99	40.50	11.5	4,770	0.24%
2021/07/05	99.2	42.11	53.7	42.06	41.50	45.5	4,875	0.93%
2021/07/02	69	41.80	98.9	41.42	42.10	-29.8	5,035	-0.59%
2021/07/01	77.9	40.03	61.4	39.90	39.45	16.5	5,413	0.31%
2021/06/30	42.5	40.66	81.3	40.97	40.75	-38.8	5,611	-0.69%
2021/06/29	92.6	40.75	67.6	40.81	40.05	25	5,880	0.43%
2021/06/28	54.1	41.91	60.8	41.80	41.55	-6.7	7,192	-0.09%
2021/06/25	60.4	43.19	67.4	43.12	42.50	-6.9	7,821	-0.09%
2021/06/24	78.5	43.88	81.5	43.71	43.25	-3	7,846	-0.04%
2021/06/23	158	44.35	108.8	44.25	43.70	49.2	7,873	0.62%	大買/大賣/
2021/06/22	71.3	41.10	249	42.44	44.00	-177.7	7,777	-2.29%	大賣/鉅額交易
2021/06/21	68.8	40.59	129.6	40.58	40.00	-60.8	7,671	-0.79%	大賣/
2021/06/18	287.4	42.14	161.5	42.04	42.60	125.9	7,843	1.60%	大買/大賣/鉅額交易
2021/06/17	150.5	39.41	57	40.03	40.30	93.5	7,909	1.18%	大買/
2021/06/16	36	35.27	139.6	35.71	36.65	-103.6	8,099	-1.28%	大賣/鉅額交易
2021/06/15	42.1	32.49	31.6	32.81	33.35	10.5	8,354	0.13%
2021/06/11	12	32.54	41	32.57	32.20	-29	8,550	-0.34%
2021/06/10	28	32.87	51	32.44	32.30	-23	8,708	-0.26%
2021/06/09	11	32.49	10.1	32.83	32.60	0.9	8,740	0.01%
2021/06/08	15.1	32.77	12.5	32.83	32.60	2.6	8,756	0.03%
2021/06/07	45	32.44	52	33.04	32.85	-7	8,798	-0.08%
2021/06/04	21	33.60	23.3	33.44	33.00	-2.3	8,798	-0.03%
2021/06/03	44	34.22	64	34.48	34.30	-20	8,815	-0.23%
2021/06/02	81.7	34.68	33	34.29	34.15	48.7	8,837	0.55%
2021/06/01	33	35.60	38	35.55	36.10	-5	8,825	-0.06%
2021/05/31	46.1	34.46	46.1	35.05	34.90	0	8,872	0.00%
2021/05/28	50.1	34.26	29.1	33.97	33.90	21	8,894	0.24%
2021/05/27	42.3	33.63	22	33.61	33.60	20.3	8,896	0.23%
2021/05/26	57	33.85	22	33.70	33.55	35	8,903	0.39%
2021/05/25	25.2	34.24	116.8	34.46	35.20	-91.6	8,854	-1.03%	大賣/
2021/05/24	30.1	31.17	56	31.14	32.00	-25.9	8,839	-0.29%
2021/05/21	25.7	31.91	36	31.92	31.70	-10.3	8,911	-0.12%
2021/05/20	51.2	30.79	38	30.43	30.25	13.2	8,920	0.15%
2021/05/19	40.8	31.48	5	31.79	31.95	35.8	8,978	0.40%
2021/05/18	4	28.31	29	29.72	29.90	-25	9,059	-0.28%
2021/05/17	39.5	27.39	66.1	27.56	27.20	-26.6	9,079	-0.29%
2021/05/14	85.6	31.38	92	30.13	30.10	-6.4	9,067	-0.07%
2021/05/13	90	28.41	127.2	29.27	30.50	-37.2	9,083	-0.41%	大賣/
2021/05/12	92.1	31.33	75.8	31.76	31.20	16.3	9,042	0.18%
2021/05/11	144.8	34.93	92.2	35.05	34.65	52.6	8,981	0.59%	大買/
2021/05/10	62.1	38.57	47.2	38.56	38.50	14.9	8,934	0.17%
2021/05/07	19	39.48	50.1	39.73	40.60	-31	8,974	-0.35%
2021/05/06	71.8	37.56	60.9	37.35	37.00	10.9	9,070	0.12%
2021/05/05	103	39.06	47.2	38.46	38.00	55.8	9,134	0.61%	大買/
2021/05/04	98.5	38.89	193.4	39.26	41.30	-94.9	9,153	-1.04%	大賣/
2021/05/03	26.2	38.92	101.6	38.65	37.80	-75.5	9,098	-0.83%	大賣/
2021/04/29	55.2	40.98	59.1	40.65	40.50	-3.9	9,114	-0.04%
2021/04/28	78.5	41.62	93.6	41.91	41.10	-15.1	9,181	-0.16%
2021/04/27	114.1	42.79	109.7	42.82	42.50	4.5	9,314	0.05%	大買/大賣/
2021/04/26	149.5	45.44	147.8	45.26	44.15	1.6	9,419	0.02%	大買/大賣/
2021/04/23	103	47.96	84.5	47.93	47.60	18.6	9,512	0.20%	大買/
2021/04/22	78.9	47.88	29.1	47.31	46.00	49.8	9,628	0.52%
2021/04/21	34.5	48.44	50.1	48.28	49.60	-15.6	9,689	-0.16%
2021/04/20	20.3	46.57	26.3	47.03	47.00	-6	9,693	-0.06%
2021/04/19	31.2	46.97	22.4	46.82	46.35	8.8	9,716	0.09%
2021/04/16	12.3	46.95	28.1	46.71	46.95	-15.8	9,754	-0.16%
2021/04/15	19.8	45.02	41.7	45.00	45.80	-21.9	9,823	-0.22%
2021/04/14	70.6	44.04	70.4	43.36	44.40	0.2	9,842	0.00%
2021/04/13	16.2	47.72	33.3	48.07	46.85	-17	9,905	-0.17%
2021/04/12	70.2	47.03	45.2	46.96	46.60	25	9,977	0.25%
2021/04/09	153.3	48.24	97.9	48.00	48.00	55.4	10,093	0.55%	大買/
2021/04/08	261.4	51.83	167.1	51.81	51.10	94.3	10,262	0.92%	大買/大賣/
2021/04/07	434.2	50.89	217.3	50.07	52.80	216.9	10,309	2.10%	大買/大賣/鉅額交易
2021/04/06	138.1	49.00	110.7	49.76	50.80	27.5	10,109	0.27%	大買/大賣/
2021/04/01	120.1	44.71	260.1	45.39	46.20	-140	10,047	-1.39%	大買/大賣/鉅額交易
2021/03/31	1,732.1	42.85	1,704	43.02	42.00	28.1	10,066	0.28%	大買/大賣/
2021/03/30	411.6	40.80	493.3	40.90	41.40	-81.6	8,889	-0.92%	大買/大賣/
2021/03/29	64.2	37.90	83.3	37.91	37.65	-19	8,218	-0.23%
2021/03/26	142.1	37.74	132.5	37.69	38.10	9.6	8,146	0.12%	大買/大賣/
2021/03/25	76.8	36.72	52.3	36.99	36.40	24.5	8,068	0.30%
2021/03/24	88.3	37.41	129.8	37.19	37.05	-41.6	8,022	-0.52%	大賣/
2021/03/23	258.2	37.49	179.4	37.86	37.85	78.8	7,962	0.99%	大買/大賣/
2021/03/22	258.4	40.14	154.1	39.91	39.65	104.2	7,712	1.35%	大買/大賣/鉅額交易
2021/03/19	167.1	36.75	469.6	38.26	39.65	-302.5	7,459	-4.06%	大買/大賣/鉅額交易
2021/03/18	516.8	37.20	166.7	36.69	36.05	350	7,206	4.86%	大買/大賣/鉅額交易
2021/03/17	105.6	34.95	123.5	35.03	35.75	-17.9	6,872	-0.26%	大買/大賣/
2021/03/16	132.9	30.84	121.1	31.26	32.50	11.8	6,703	0.18%	大買/大賣/
2021/03/15	30.4	29.07	39	29.51	29.55	-8.6	6,656	-0.13%
2021/03/12	37	28.91	23.1	29.22	28.80	13.9	6,758	0.21%
2021/03/11	52.1	29.19	56.2	29.10	29.10	-4	6,776	-0.06%
2021/03/10	19.1	28.39	9	28.51	28.05	10.1	6,751	0.15%
2021/03/09	47.1	27.64	35.1	28.16	28.60	12	6,754	0.18%
2021/03/08	51.5	28.82	17.1	28.54	28.30	34.4	6,735	0.51%
2021/03/05	64	29.24	118	29.04	29.05	-54	6,753	-0.80%	大賣/
2021/03/04	157	29.63	57.3	29.72	29.60	99.8	6,730	1.48%	大買/
2021/03/03	49	28.19	77.1	28.89	29.50	-28.1	6,698	-0.42%
2021/03/02	39.9	28.83	27.3	29.11	28.00	12.7	6,737	0.19%
2021/02/26	18	28.51	22	28.48	28.65	-4	6,717	-0.06%
2021/02/25	38.3	28.92	21	29.00	28.65	17.3	6,699	0.26%
2021/02/24	49.3	29.03	50.4	29.20	28.60	-1.1	6,692	-0.02%
2021/02/23	58.6	29.81	75.5	29.51	30.00	-16.8	6,648	-0.25%
2021/02/22	56.2	28.66	72	28.54	28.70	-15.8	6,563	-0.24%
2021/02/19	79	28.19	27	28.25	28.35	52	6,541	0.80%
2021/02/18	107.1	28.13	247.3	28.39	28.80	-140.2	6,571	-2.13%	大買/大賣/鉅額交易
2021/02/17	20	26.26	27.4	26.13	26.45	-7.4	6,472	-0.11%
2021/02/05	62.9	24.46	89.4	24.45	24.05	-26.6	6,436	-0.41%
2021/02/04	73.2	25.32	109.4	25.45	25.00	-36.2	6,391	-0.57%	大賣/
2021/02/03	61.6	26.39	30.2	26.70	26.30	31.4	6,345	0.49%
2021/02/02	68.4	27.00	28.3	26.79	27.00	40.1	6,396	0.63%
2021/02/01	74.1	26.69	30.3	26.90	26.25	43.8	6,410	0.68%
2021/01/29	77.2	28.38	50	28.33	27.75	27.2	6,387	0.43%
2021/01/28	172.5	28.94	121.7	28.92	29.10	50.8	6,335	0.80%	大買/大賣/
2021/01/27	71.6	26.74	73.6	27.45	28.50	-2	6,208	-0.03%
2021/01/26	145.1	26.62	203.5	26.70	25.95	-58.4	6,158	-0.95%	大買/大賣/
2021/01/25	34	27.74	19.5	28.35	27.55	14.5	6,090	0.24%
2021/01/22	131.4	27.86	74.3	27.62	27.90	57.1	6,076	0.94%	大買/
2021/01/21	110.1	28.69	105.3	28.93	28.00	4.8	6,075	0.08%	大買/大賣/
2021/01/20	270.5	28.74	161.1	29.08	29.30	109.4	6,019	1.82%	大買/大賣/鉅額交易
2021/01/19	139.6	31.73	236	32.18	30.75	-96.4	5,872	-1.64%	大買/大賣/
2021/01/18	172.3	30.94	159.1	30.91	32.95	13.1	5,752	0.23%	大買/大賣/
2021/01/15	141.5	30.96	61.3	31.03	31.80	80.2	5,594	1.43%	大買/
2021/01/14	37.3	28.94	74.4	28.68	29.40	-37.1	5,502	-0.67%
2021/01/13	54.4	26.91	27.1	26.93	26.75	27.3	5,606	0.49%
2021/01/12	59.7	26.54	27	26.34	26.20	32.7	5,694	0.57%
2021/01/11	41.1	26.69	33.3	26.42	26.85	7.8	5,688	0.14%
2021/01/08	37	26.05	65.2	26.41	26.50	-28.2	5,851	-0.48%
2021/01/07	60	25.26	78	25.16	25.05	-18	5,845	-0.31%
2021/01/06	118	25.35	92.3	25.25	25.75	25.7	5,839	0.44%	大買/
2021/01/05	82.5	26.70	28	26.52	26.45	54.5	5,713	0.95%
2021/01/04	167	26.81	117.3	26.63	27.10	49.7	5,638	0.88%	大買/大賣/
2020/12/31	184.7	25.91	112.1	26.24	26.85	72.6	5,582	1.30%	大買/大賣/
2020/12/30	139.6	24.25	133.1	24.35	25.50	6.5	5,411	0.12%	大買/大賣/
2020/12/29	153.2	23.00	161.1	22.78	23.35	-8	5,165	-0.15%	大買/大賣/
2020/12/28	104.2	20.24	44.5	20.49	21.60	59.7	4,892	1.22%	大買/
2020/12/25	196.7	18.62	50.5	18.80	19.65	146.2	4,700	3.11%	大買/鉅額交易
2020/12/24	18.2	17.66	84.7	17.75	17.90	-66.5	4,359	-1.53%
2020/12/23	2.2	16.15	1	16.30	16.30	1.2	4,135	0.03%
2020/12/22	1	16.40	13	16.44	16.05	-12	4,126	-0.29%
2020/12/21	4	16.26	10	16.44	16.40	-6	4,101	-0.15%
2020/12/18	17	16.47	1	16.45	16.35	16	4,083	0.39%
2020/12/17	7	16.84	3.2	16.95	16.90	3.8	4,058	0.09%
2020/12/16	22	16.76	3.2	16.74	16.90	18.8	4,030	0.47%
2020/12/15	17.1	16.82	7.5	17.14	16.55	9.6	4,020	0.24%
2020/12/14	14.5	17.00	32.5	17.29	17.30	-18	3,969	-0.45%
2020/12/11	13	16.42	6.2	16.44	16.25	6.8	3,897	0.18%
2020/12/10	24.2	16.94	35.2	16.99	16.80	-11	3,856	-0.29%
2020/12/09	72	16.95	30.2	16.97	17.25	41.8	3,806	1.10%
2020/12/08	42.8	16.61	73.2	16.73	16.85	-30.4	3,679	-0.83%
2020/12/07	23.2	15.55	6	15.68	15.35	17.2	3,545	0.49%
2020/12/04	7	16.16	49	16.18	16.00	-42	3,493	-1.20%
2020/12/03	30.2	16.14	6	16.25	16.05	24.2	3,473	0.70%
2020/12/02	23	16.64	2.2	16.79	16.55	20.8	3,454	0.60%
2020/12/01	49	16.77	37.5	16.74	16.75	11.5	3,443	0.33%
2020/11/30	17	16.11	3	16.30	16.20	14	3,412	0.41%
2020/11/27	17	16.44	13	16.63	16.35	4	3,412	0.12%
2020/11/26	23	16.66	81	16.51	16.90	-58	3,379	-1.72%
2020/11/25	9	15.58	23	15.75	15.40	-14	3,275	-0.43%
2020/11/24	7	15.53	10.5	15.47	15.40	-3.5	3,281	-0.11%
2020/11/23	16	15.67	28.1	15.42	15.70	-12.1	3,286	-0.37%
2020/11/20	45.2	16.03	77	16.14	15.80	-31.8	3,319	-0.96%
2020/11/19	59	16.71	6	16.50	16.50	53	3,334	1.59%
2020/11/18	17.4	16.55	79	16.74	16.50	-61.6	3,335	-1.85%
2020/11/17	144.1	16.59	30	16.61	16.70	114.1	3,306	3.45%	大買/鉅額交易
2020/11/16	15	15.77	11	15.74	15.95	4	3,213	0.12%
2020/11/13	5.5	14.47	11	14.35	14.50	-5.5	3,211	-0.17%
2020/11/12	2	14.83	14	14.88	14.80	-12	3,225	-0.37%
2020/11/11	8	14.90	27	14.98	14.85	-19	3,219	-0.59%
2020/11/10	56	15.36	41	15.23	15.15	15	3,232	0.46%
2020/11/09	18	16.09	8	16.16	16.25	10	3,225	0.31%
2020/11/06	35	16.21	41	16.28	16.10	-6	3,235	-0.19%
2020/11/05	9	16.63	13	16.60	16.35	-4	3,236	-0.12%
2020/11/04	23	16.30	50	16.50	16.10	-27	3,200	-0.84%
2020/11/03	26	16.76	37	16.74	16.50	-11	3,159	-0.35%
2020/11/02	15	16.77	29	16.80	16.75	-14	3,106	-0.45%
2020/10/30	47.3	17.44	23	17.48	17.10	24.3	3,079	0.79%
2020/10/29	22	16.75	60.3	16.75	17.80	-38.3	3,005	-1.27%
2020/10/28	28	16.90	55	17.32	16.65	-27	2,900	-0.93%
2020/10/27	78	17.34	78	17.34	17.25	0	2,833	0.00%
2020/10/26	120.3	17.72	42	17.77	17.70	78.3	2,773	2.82%	大買/
2020/10/23	32	16.93	53	17.32	17.85	-21.1	2,680	-0.79%
2020/10/22	73	16.74	35	16.60	17.10	38	2,591	1.47%
2020/10/21	102.1	16.71	54	16.76	17.20	48.1	2,469	1.95%	大買/
2020/10/20	70	15.87	47	15.42	16.00	23	2,224	1.03%
2020/10/19	26	14.62	12	14.35	14.55	14	2,075	0.67%
2020/10/16	111	14.92	65	14.83	15.00	46	2,038	2.26%	大買/
2020/10/15	15	14.28	13	14.52	14.65	2	1,807	0.11%
2020/10/14	18	13.19	34	12.69	13.35	-16	1,706	-0.94%
2020/10/13	9	12.36	13	12.15	12.15	-4	1,638	-0.24%
2020/10/12	33	12.70	12	12.75	12.60	21	1,613	1.30%
2020/10/08	54	13.18	15	13.27	13.15	39	1,560	2.50%
2020/10/07	31	12.45	9.1	12.49	12.70	22	1,429	1.54%
2020/10/06	1	11.25	13	11.38	11.55	-12	1,296	-0.93%
2020/10/05	1	10.50	1	10.65	10.50	0	1,272	0.00%
2020/09/30	7	10.60	0	0.00	10.60	7	1,277	0.55%
2020/09/29	8	10.46	1	10.30	10.55	7	1,292	0.54%
2020/09/24	1	10.75	0	0.00	10.85	1	1,313	0.08%
2020/09/23	6	11.15	4	11.13	11.10	2	1,328	0.15%
2020/09/22	3	10.73	4	10.58	11.25	-1	1,315	-0.08%
2020/09/21	0	0.00	1	10.90	10.80	-1	1,299	-0.08%
2020/09/18	2	10.75	3	10.80	11.10	-1	1,292	-0.08%
2020/09/17	0	0.00	12	10.45	10.40	-12	1,276	-0.94%
2020/09/16	7	10.56	0	0.00	10.45	7	1,276	0.55%
2020/09/11	4	10.53	0	0.00	10.40	4	1,274	0.31%
2020/09/10	11	10.92	0	0.00	10.80	11	1,260	0.87%
2020/09/09	1	11.20	1	11.30	11.30	0	1,241	0.00%
2020/09/08	3	11.20	4	11.31	11.20	-1	1,233	-0.08%
2020/09/07	3	11.40	5	11.61	11.20	-2	1,221	-0.16%
2020/09/04	4	11.35	3	11.42	11.40	1	1,210	0.08%
2020/09/03	8	11.85	4	11.86	11.70	4	1,189	0.34%
2020/09/02	10	12.14	6	12.26	12.15	4	1,153	0.35%
2020/09/01	2	11.73	15	11.74	12.30	-13	1,120	-1.16%
2020/08/31	5	11.41	15	11.75	11.40	-10	1,083	-0.92%
2020/08/28	21	11.38	1	11.45	11.25	20	1,070	1.87%
2020/08/27	1	11.95	0	0.00	11.85	1	1,044	0.10%
2020/08/26	7	12.19	5	12.10	12.10	2	1,017	0.20%
2020/08/25	8.1	11.26	7	11.02	11.95	1.1	950	0.11%
2020/08/24	2	10.31	16	10.79	11.00	-14	883	-1.58%
2020/08/21	2	10.10	0	0.00	10.05	2	840	0.24%
2020/08/20	3	9.78	1	9.79	9.71	2	824	0.24%
2020/08/19	20	10.55	6	10.50	10.50	14	791	1.77%
2020/08/18	0	0.00	5	9.21	10.10	-5	740	-0.68%
2020/08/17	1	9.52	1	9.29	9.21	0	708	0.00%
2020/08/14	2	9.45	7	9.34	9.46	-5	690	-0.72%
2020/08/13	15	9.41	26	9.72	9.75	-11	650	-1.69%
2020/08/12	28	8.11	6	8.67	9.00	22	569	3.86%
2020/08/11	1	8.08	4	8.11	8.19	-3	523	-0.57%
2020/08/10	1	7.50	0	0.00	7.45	1	538	0.19%
2020/08/07	3	7.44	0	0.00	7.45	3	566	0.53%
2020/08/03	3	7.36	0	0.00	7.36	3	577	0.52%
2020/07/29	0	0.00	2	7.32	7.33	-2	589	-0.34%
2020/07/24	0	0.00	5	7.71	7.52	-5	599	-0.83%
2020/07/22	5	7.99	0	0.00	7.90	5	593	0.84%
2020/07/17	1	7.70	0	0.00	7.69	1	565	0.18%
2020/07/15	1	7.95	0	0.00	7.85	1	561	0.18%
2020/07/14	0	0.00	6	7.99	7.98	-6	559	-1.07%
2020/07/06	0	0.00	1	7.85	7.94	-1	570	-0.18%
2020/07/02	0	0.00	16	7.82	7.62	-16	566	-2.82%
2020/06/29	2	7.22	0	0.00	7.21	2	548	0.36%
2020/06/24	0	0.00	3	7.22	7.31	-3	548	-0.55%
2020/06/18	0	0.00	5	7.17	7.21	-5	553	-0.90%
2020/06/11	2	7.21	0	0.00	7.02	2	585	0.34%
2020/06/05	2	7.10	0	0.00	7.18	2	617	0.32%
2020/06/04	0	0.00	3	7.20	7.12	-3	617	-0.49%
2020/06/01	0	0.00	5	6.93	6.91	-5	615	-0.81%
2020/05/28	12	7.00	0	0.00	6.99	12	614	1.95%
2020/05/27	1	7.01	0	0.00	6.99	1	619	0.16%
2020/05/26	1	6.85	1	6.98	7.07	0	618	0.00%
2020/05/19	1	7.37	0	0.00	7.35	1	596	0.17%
2020/05/15	15	7.69	0	0.00	7.11	15	576	2.60%
2020/05/14	5	7.05	3	7.63	7.64	2	526	0.38%
2020/05/12	3	6.88	0	0.00	6.93	3	493	0.61%
2020/05/11	0	0.00	6	6.91	6.90	-6	490	-1.22%
2020/05/08	0	0.00	5	6.83	6.72	-5	482	-1.04%
2020/05/07	5	6.53	0	0.00	6.74	5	478	1.05%
2020/04/30	0	0.00	2	6.42	6.39	-2	462	-0.43%
2020/04/29	0	0.00	3	6.42	6.38	-3	460	-0.65%
2020/04/23	3	5.96	0	0.00	5.92	3	460	0.65%
2020/04/20	2	6.11	0	0.00	6.13	2	455	0.44%
2020/04/17	1	6.22	0	0.00	6.16	1	456	0.22%
2020/04/16	2	6.15	10	6.15	6.17	-8	454	-1.76%
2020/04/15	0	0.00	12	6.11	6.19	-12	464	-2.58%
2020/04/14	2	6.15	10	6.11	6.10	-8	463	-1.73%
2020/04/13	12	6.05	0	0.00	6.09	12	461	2.60%
2020/04/10	13	6.03	2	6.16	6.10	11	457	2.40%
2020/04/09	11	5.99	2	6.00	6.13	9	436	2.06%
2020/04/08	1	5.22	0	0.00	5.58	1	404	0.25%
2020/03/25	2	5.09	0	0.00	5.12	2	374	0.53%
2020/03/23	0	4.60	3	4.62	4.65	-3	365	-0.82%
2020/03/20	3	4.48	0	0.00	4.90	3	359	0.84%
2020/03/18	1	5.45	0	0.00	4.95	1	336	0.30%
2020/03/13	0	0.00	1	5.69	5.74	-1	314	-0.32%
2020/01/31	0	0.00	5	8.26	8.28	-5	273	-1.83%
2020/01/15	2	9.28	0	0.00	9.30	2	262	0.76%
2020/01/14	0	0.00	20	9.28	9.26	-20	266	-7.51%
2020/01/13	3	9.32	0	0.00	9.27	3	265	1.13%
2020/01/09	6	9.48	0	0.00	9.41	6	263	2.27%
2019/12/03	0	0.00	6	9.50	9.48	-6	353	-1.70%
2019/11/20	1	9.79	0	0.00	9.87	1	359	0.28%
2019/11/14	5	10.10	4	10.00	10.15	1	353	0.28%
2019/11/11	2	10.15	0	0.00	10.20	2	358	0.56%
2019/11/07	0	0.00	1	10.25	10.20	-1	356	-0.28%
2019/10/31	0	0.00	3	10.35	10.20	-3	344	-0.87%
2019/10/30	1	10.45	0	0.00	10.35	1	340	0.29%
2019/10/29	0	0.00	1	10.30	10.35	-1	341	-0.29%
2019/10/24	2	10.65	0	0.00	10.50	2	351	0.57%
2019/10/23	0	0.00	3	10.60	10.55	-3	349	-0.86%
2019/10/16	2	10.35	0	0.00	10.50	2	349	0.57%
2019/10/14	0	0.00	6	10.50	10.40	-6	354	-1.69%
2019/10/07	1	10.50	0	0.00	10.35	1	369	0.27%
2019/10/03	6	10.52	0	0.00	10.55	6	374	1.60%
2019/10/01	0	0.00	2	11.10	10.80	-2	370	-0.54%
2019/09/26	2	11.25	0	0.00	11.30	2	385	0.52%
2019/09/25	5	11.25	0	0.00	11.25	5	413	1.21%
2019/09/24	3	11.90	0	0.00	11.75	3	409	0.73%
2019/09/19	5	10.90	0	0.00	10.85	5	400	1.25%
2019/09/17	3	10.90	0	0.00	10.90	3	417	0.72%
2019/09/16	3	11.30	0	0.00	11.35	3	422	0.71%
2019/09/09	0	0.00	2	10.85	10.60	-2	583	-0.34%
2019/09/06	2	10.85	0	0.00	10.75	2	588	0.34%
2019/08/12	0	0.00	2	10.50	10.50	-2	716	-0.28%
2019/07/16	0	0.00	9.2	11.90	11.90	-9.2	838	-1.10%
2019/07/15	0	0.00	1	12.10	11.90	-1	848	-0.12%
2019/07/05	0	0.00	2	12.35	12.40	-2	1,024	-0.20%
2019/07/04	2	12.35	7	12.39	12.35	-5	1,045	-0.48%
2019/07/03	2	12.50	0	0.00	12.50	2	1,065	0.19%
2019/07/02	0	0.00	4	12.90	12.90	-4	1,062	-0.38%
2019/07/01	0	0.00	1	12.25	12.20	-1	1,050	-0.10%
2019/06/28	2	12.35	0	0.00	12.15	2	1,063	0.19%
2019/06/27	1	12.30	0	0.00	12.25	1	1,081	0.09%
2019/06/21	5	12.82	0	0.00	12.55	5	1,215	0.41%
2019/06/20	0	0.00	3	12.70	12.70	-3	1,250	-0.24%
2019/06/19	9.2	12.74	2	12.25	13.00	7.2	1,339	0.54%
2019/06/18	2	11.70	0	0.00	12.45	2	1,485	0.13%
2019/06/06	0	0.00	1	11.20	11.15	-1	1,822	-0.05%
2019/05/21	0	0.00	1	10.85	10.85	-1	2,233	-0.04%
2019/05/16	0	0.00	2	10.20	10.05	-2	2,195	-0.09%
2019/05/13	0	0.00	5	10.03	9.98	-5	2,180	-0.23%
2019/05/02	1	11.60	0	0.00	11.50	1	2,111	0.05%
2019/04/26	1	11.65	0	0.00	11.70	1	2,097	0.05%
2019/04/25	0	0.00	2	12.15	12.15	-2	2,082	-0.10%
2019/04/22	1	12.65	0	0.00	12.40	1	2,070	0.05%
2019/04/19	0	0.00	1	12.25	12.35	-1	2,058	-0.05%
2019/04/18	11	13.40	10	13.22	12.40	1	2,044	0.05%
2019/04/17	2	13.00	0	0.00	13.30	2	1,999	0.10%
2019/04/16	7	13.00	34	12.80	13.30	-27	1,937	-1.39%
2019/04/15	1	12.05	0	0.00	12.10	1	1,866	0.05%
2019/04/12	16	11.92	0	0.00	11.90	16	1,859	0.86%
2019/04/11	0	0.00	1	11.90	11.90	-1	1,850	-0.05%
2019/04/09	0	0.00	2	12.45	12.45	-2	1,824	-0.11%
2019/04/08	1	12.90	5	13.05	12.95	-4	1,823	-0.22%
2019/04/03	0	0.00	1	12.95	12.90	-1	1,812	-0.06%
2019/04/02	2	12.90	3	13.02	12.80	-1	1,795	-0.06%
2019/04/01	3	13.00	14	13.01	12.80	-11	1,778	-0.62%
2019/03/29	1	13.25	3	13.10	12.65	-2	1,755	-0.11%
2019/03/28	7	13.35	9	13.48	13.20	-2	1,716	-0.12%
2019/03/27	6	13.52	3	13.30	13.60	3	1,694	0.18%
2019/03/26	1	13.10	0	0.00	13.00	1	1,630	0.06%
2019/03/25	15	13.18	10	13.27	13.10	5	1,583	0.32%
2019/03/22	51	14.30	19	13.91	13.85	32	1,537	2.08%
2019/03/21	26	14.68	13	14.73	14.50	13	1,426	0.91%
2019/03/20	1	12.40	3	13.55	13.55	-2	1,207	-0.17%
2019/03/19	1	12.65	2	12.35	12.35	-1	1,085	-0.09%
2019/03/18	1	12.60	6	12.70	12.65	-5	1,060	-0.47%
2019/03/15	7	12.69	20	12.98	13.05	-13	1,005	-1.29%
2019/03/14	3	12.78	3	12.30	12.45	0	933	0.00%
2019/03/13	7	12.23	3	12.20	12.10	4	896	0.45%
2019/03/12	14	12.18	12	12.28	12.05	2	859	0.23%
2019/03/11	17	12.04	1	11.90	12.25	16	801	2.00%
2019/03/08	0	0.00	2	10.35	11.15	-2	686	-0.29%
2019/03/07	0	0.00	1	10.50	10.40	-1	667	-0.15%
2019/03/06	0	10.60	0	0.00	10.70	0	660	0.00%
2019/03/05	0	0.00	8	10.90	10.95	-8	648	-1.23%
2019/03/04	0	0.00	2	11.05	10.95	-2	637	-0.31%
2019/02/27	2	11.25	0	0.00	11.25	2	621	0.32%
2019/02/26	0	0.00	2	11.05	10.90	-2	593	-0.34%
2019/02/25	7	11.19	2	11.18	11.20	5	563	0.89%
2019/02/22	14	10.50	7	10.61	10.75	7	480	1.46%
2019/02/21	1	9.47	0	0.00	9.81	1	393	0.25%
2019/02/13	0	0.00	6	9.00	9.05	-6	361	-1.66%
2019/01/02	0	0.00	1	8.63	8.60	-1	444	-0.23%
2018/12/28	1	8.99	0	0.00	8.80	1	460	0.22%
2018/12/06	0	0.00	1	9.45	9.33	-1	576	-0.17%
2018/11/30	1	10.00	0	0.00	9.96	1	655	0.15%
2018/11/22	1	9.44	0	0.00	9.41	1	648	0.15%
2018/11/08	5	10.35	0	0.00	10.35	5	731	0.68%
2018/10/22	0	0.00	1	11.55	11.50	-1	713	-0.14%
2018/10/19	0	0.00	2	11.30	11.35	-2	712	-0.28%
2018/10/12	0	0.00	1	11.15	11.20	-1	695	-0.14%
2018/10/11	1	10.85	4	11.05	11.05	-3	691	-0.43%
2018/10/08	0	0.00	3	12.32	12.05	-3	673	-0.45%
2018/10/05	1	12.10	0	0.00	12.55	1	653	0.15%
2018/10/04	2	12.05	0	0.00	12.10	2	604	0.33%
2018/10/03	1	12.00	0	0.00	12.10	1	583	0.17%
2018/09/27	1	11.30	0	0.00	11.25	1	552	0.18%
2018/09/25	2	11.45	0	0.00	11.30	2	544	0.37%
2018/09/13	1	11.90	2	11.93	11.80	-1	465	-0.21%
2018/09/12	2	11.95	0	0.00	11.80	2	460	0.43%
2018/09/11	1	11.90	0	0.00	12.15	1	459	0.22%
2018/09/07	4	12.65	4	12.96	12.35	0	442	0.00%
2018/09/04	1	11.95	0	0.00	11.95	1	360	0.28%
2018/08/31	2	12.20	0	0.00	12.20	2	357	0.56%
2018/08/29	0	0.00	1	12.35	12.30	-1	380	-0.26%
2018/08/27	2	12.40	0	0.00	12.35	2	394	0.51%
2018/08/13	0	0.00	10	13.50	13.40	-10	266	-3.76%
2018/08/07	1	14.20	0	0.00	14.20	1	261	0.38%
2018/08/03	1	14.35	0	0.00	14.40	1	260	0.38%
2018/08/02	4	14.43	0	0.00	14.40	4	257	1.55%
2018/08/01	2	14.58	0	0.00	14.55	2	256	0.78%
2018/07/27	1	14.60	0	0.00	14.55	1	252	0.40%
2018/07/26	1	14.60	0	0.00	14.70	1	252	0.40%
2018/06/07	0	0.00	1	16.70	16.55	-1	321	-0.31%
2018/06/06	0	0.00	2	16.90	16.55	-2	316	-0.63%
2018/05/31	0	0.00	2	15.10	15.20	-2	273	-0.73%
2018/05/25	2	15.15	0	0.00	15.10	2	283	0.71%
2018/05/16	0	0.00	1	15.00	15.15	-1	296	-0.34%
2018/05/07	1	15.80	0	0.00	15.75	1	334	0.30%
2018/04/09	3	18.30	0	0.00	17.65	3	386	0.78%
2018/03/23	10	16.40	0	0.00	16.25	10	328	3.04%
2018/03/20	10	17.15	0	0.00	17.10	10	331	3.01%