磐儀 (3594)-國泰-敦南券商分點個股進出

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

磐儀

(3594)

可現股當沖

股價
47.35
漲跌
▼1.05
漲幅
-2.17%
成交量
2,343張
產業
上櫃電腦及週邊類股
174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

磐儀 (3594)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	22.3	47.72	39.3	47.73	47.35	-17	759	-2.25%
2024/11/21	109.3	48.84	101.5	48.89	48.40	7.8	728	1.08%	大買/大賣/
2024/11/20	265.7	48.92	215.8	48.77	48.05	49.9	645	7.74%	大買/大賣/
2024/11/19	2	44.65	34.4	46.01	47.15	-32.4	455	-7.10%
2024/11/18	1	42.95	2	43.13	42.90	-1	500	-0.20%
2024/11/15	7.1	42.63	2.1	42.94	42.85	5	545	0.92%
2024/11/14	1.2	43.03	7.8	42.97	43.00	-6.6	549	-1.19%
2024/11/13	3	42.40	7.1	42.71	42.60	-4.1	547	-0.76%
2024/11/12	1.1	42.05	2.1	41.95	41.70	-1	546	-0.18%
2024/11/11	4.4	42.23	4.2	41.50	41.85	0.2	546	0.04%
2024/11/08	2.2	41.13	0	0.00	40.65	2.2	549	0.39%
2024/11/07	1.1	40.93	10	41.34	41.50	-8.9	561	-1.59%
2024/11/06	0.1	40.70	1.1	40.70	40.70	-1	579	-0.17%
2024/11/05	2.1	40.23	4	40.48	40.50	-1.9	586	-0.32%
2024/11/04	1.1	40.11	0	0.00	39.95	1.1	610	0.18%
2024/11/01	1	39.07	1	40.35	40.60	0	624	0.00%
2024/10/30	1.2	39.74	0	40.00	39.70	1.2	628	0.19%
2024/10/29	0.5	39.98	0.1	40.05	39.70	0.4	633	0.07%
2024/10/28	3.3	40.15	0.1	40.35	40.10	3.2	634	0.50%
2024/10/25	1.4	41.07	1	40.95	40.85	0.4	639	0.06%
2024/10/24	2.2	42.10	1	42.00	41.20	1.2	649	0.18%
2024/10/23	4.6	43.20	7.5	42.56	42.40	-2.9	653	-0.45%
2024/10/22	3.2	41.56	6.3	41.93	41.60	-3	655	-0.46%
2024/10/21	8	41.15	1	41.15	41.15	7	669	1.05%
2024/10/18	0.2	40.68	0	0.00	40.25	0.2	693	0.03%
2024/10/17	0.2	41.22	4	41.00	41.05	-3.8	727	-0.52%
2024/10/16	0.7	39.91	2.8	39.94	40.05	-2.1	755	-0.28%
2024/10/15	2.2	39.84	2	40.10	39.80	0.2	834	0.02%
2024/10/14	6.4	40.03	1.1	39.82	40.05	5.3	892	0.59%
2024/10/11	0.9	40.89	0	40.65	40.15	0.8	949	0.09%
2024/10/09	1.2	40.58	3	41.35	40.25	-1.8	1,130	-0.16%
2024/10/08	1.1	41.52	0.2	41.28	41.20	0.9	1,348	0.06%
2024/10/07	0.3	41.30	3.1	41.11	41.20	-2.8	1,410	-0.20%
2024/10/04	2.7	41.06	1	41.10	40.85	1.7	1,492	0.11%
2024/10/01	1.3	41.72	1	41.90	41.60	0.3	1,520	0.02%
2024/09/30	1	42.80	4	42.95	42.20	-3	1,524	-0.20%
2024/09/27	7.2	42.61	21	42.34	42.20	-13.8	1,525	-0.91%
2024/09/26	10.5	43.54	0	0.00	42.90	10.5	1,526	0.69%
2024/09/25	14.3	44.55	16.1	44.17	44.15	-1.8	1,523	-0.12%
2024/09/24	0.2	41.26	0.7	41.45	41.30	-0.5	1,496	-0.04%
2024/09/23	10.8	41.39	7	41.87	41.25	3.8	1,498	0.25%
2024/09/20	3.2	42.28	0.1	41.95	41.90	3.1	1,504	0.21%
2024/09/19	5.3	41.92	2.1	42.08	41.90	3.2	1,504	0.22%
2024/09/18	19.3	41.75	15.1	40.87	42.25	4.2	1,499	0.28%
2024/09/16	1.3	39.63	32.3	39.39	39.65	-31	1,484	-2.09%
2024/09/13	1.6	39.05	1.1	38.81	39.25	0.4	1,485	0.03%
2024/09/12	1.5	38.92	3.6	39.08	38.70	-2.2	1,489	-0.15%
2024/09/11	1.2	38.72	7	38.71	38.70	-5.8	1,493	-0.39%
2024/09/10	9.1	38.96	0	39.10	38.30	9.1	1,492	0.61%
2024/09/09	7.3	38.92	8	38.88	39.60	-0.7	1,494	-0.05%
2024/09/06	0.7	39.46	0	39.50	39.45	0.7	1,497	0.05%
2024/09/05	8.2	39.97	4.9	40.16	39.45	3.3	1,500	0.22%
2024/09/04	12.3	39.23	27	38.36	39.10	-14.7	1,506	-0.98%
2024/09/03	14	42.23	3.1	42.35	42.25	11	1,503	0.73%
2024/09/02	11.3	42.21	20.2	42.21	42.20	-8.8	1,514	-0.58%
2024/08/30	20.9	42.37	33.4	42.07	42.05	-12.6	1,541	-0.82%
2024/08/29	2.8	43.46	20	43.29	43.55	-17.2	1,610	-1.07%
2024/08/28	26.4	45.27	27.4	44.30	43.90	-1.1	1,664	-0.07%
2024/08/27	50.2	43.85	54.7	44.31	43.95	-4.5	1,753	-0.26%
2024/08/26	9.3	46.55	7.4	46.06	45.65	1.9	1,753	0.11%
2024/08/23	9.1	47.25	7	47.24	47.30	2.1	1,864	0.11%
2024/08/22	24.6	47.55	20.4	47.29	47.90	4.3	2,182	0.20%
2024/08/21	24.6	48.05	33.5	48.12	47.70	-9	2,253	-0.40%
2024/08/20	99.7	48.55	56.1	49.11	48.30	43.6	2,221	1.96%
2024/08/19	44.5	45.74	16.9	45.68	45.20	27.6	2,142	1.29%
2024/08/16	12	42.81	7.1	42.86	43.20	5	2,101	0.24%
2024/08/15	19.4	41.48	5	41.80	41.70	14.4	2,094	0.69%
2024/08/14	14.1	41.50	5.1	41.60	41.45	9	2,092	0.43%
2024/08/13	1.1	40.87	0.2	41.08	41.55	1	2,087	0.05%
2024/08/12	2.2	41.72	3.1	41.37	41.25	-0.8	2,085	-0.04%
2024/08/09	23	41.95	10.4	42.12	41.60	12.6	2,080	0.61%
2024/08/08	15.5	41.29	14.2	41.07	41.05	1.3	2,069	0.06%
2024/08/07	1.1	38.48	9	38.77	38.80	-7.9	2,050	-0.38%
2024/08/06	14.9	36.03	34.9	35.58	35.30	-20.1	2,047	-0.98%
2024/08/05	42.4	38.68	3.5	38.83	38.60	38.9	2,024	1.92%
2024/08/02	1.8	43.37	13	43.58	42.85	-11.2	2,011	-0.56%
2024/08/01	12	44.29	5.1	44.21	44.60	6.9	2,007	0.34%
2024/07/31	3.2	43.48	0.3	44.00	43.40	2.9	2,004	0.15%
2024/07/30	2.5	42.79	2.2	43.00	43.80	0.3	2,004	0.02%
2024/07/29	3.7	43.38	0.1	44.61	42.70	3.6	1,998	0.18%
2024/07/26	4.6	45.04	2	44.95	44.45	2.6	1,986	0.13%
2024/07/23	11.4	46.86	5.1	47.01	45.95	6.3	1,981	0.32%
2024/07/22	9.5	47.10	9.4	47.25	46.70	0.1	1,973	0.01%
2024/07/19	28.7	48.90	9.2	48.57	48.25	19.5	1,954	1.00%
2024/07/18	63.6	51.81	29.7	50.79	51.00	33.9	1,929	1.76%
2024/07/17	78.7	53.32	7.3	53.78	53.30	71.4	1,892	3.77%
2024/07/16	46.4	54.12	71.4	54.47	53.40	-25	1,865	-1.34%
2024/07/15	72.4	53.69	68.7	53.29	52.60	3.7	1,789	0.21%
2024/07/12	54.7	53.68	36.2	53.95	53.50	18.5	1,734	1.07%
2024/07/11	228.5	54.10	186.8	53.99	53.30	41.7	1,680	2.48%	大買/大賣/
2024/07/10	207.1	53.03	183.6	53.45	53.00	23.5	1,503	1.56%	大買/大賣/
2024/07/09	46.3	48.98	24.2	48.94	49.80	22.2	1,290	1.72%
2024/07/08	53.5	48.65	65	48.18	49.05	-11.5	1,228	-0.94%
2024/07/05	15.2	46.37	18.4	45.62	46.45	-3.1	1,149	-0.27%
2024/07/04	8.2	42.86	2	42.90	42.95	6.2	1,122	0.55%
2024/07/03	1.1	42.45	2	42.00	42.35	-0.9	1,119	-0.08%
2024/07/02	8.5	41.72	3.7	42.08	41.80	4.8	1,119	0.43%
2024/07/01	4.8	42.75	4	43.19	42.45	0.7	1,115	0.06%
2024/06/28	1.2	43.99	1	44.00	43.75	0.2	1,112	0.02%
2024/06/27	2.5	43.89	2.8	43.78	43.50	-0.3	1,116	-0.03%
2024/06/26	2	44.15	3.3	44.22	44.20	-1.3	1,118	-0.12%
2024/06/25	1.3	43.49	0.8	43.60	43.60	0.5	1,131	0.05%
2024/06/24	5.4	44.53	1	44.20	44.30	4.4	1,139	0.38%
2024/06/21	0.3	44.55	0	0.00	44.45	0.3	1,152	0.02%
2024/06/20	0.4	44.25	14.1	44.36	44.50	-13.7	1,161	-1.18%
2024/06/19	2.1	44.31	2.6	44.18	44.00	-0.5	1,192	-0.04%
2024/06/18	4.2	44.74	2	44.92	44.50	2.2	1,337	0.16%
2024/06/17	6.7	45.07	2.1	45.10	45.00	4.6	1,380	0.33%
2024/06/14	1.7	44.26	3	44.38	44.10	-1.3	1,402	-0.09%
2024/06/13	3.4	44.62	0.6	45.00	44.55	2.8	1,400	0.20%
2024/06/12	6	44.20	5	44.15	44.65	1	1,398	0.07%
2024/06/11	10.5	44.94	15.8	45.12	44.05	-5.3	1,397	-0.38%
2024/06/07	2	46.95	3	46.78	46.65	-1	1,393	-0.07%
2024/06/06	10.4	47.40	16	47.30	46.50	-5.7	1,388	-0.41%
2024/06/05	33.5	48.50	42.1	48.47	47.25	-8.6	1,372	-0.63%
2024/06/04	94.2	50.19	94.8	50.09	49.20	-0.5	1,346	-0.04%
2024/06/03	76.3	49.28	49.7	48.90	48.80	26.6	1,275	2.09%
2024/05/31	108	48.94	104.2	49.17	50.20	3.8	1,217	0.31%	大買/大賣/
2024/05/30	17.2	47.78	31	47.07	47.85	-13.8	1,119	-1.23%
2024/05/29	157.7	48.57	135.3	48.46	47.80	22.4	1,094	2.04%	大買/大賣/
2024/05/28	223.6	48.18	143.7	48.04	48.60	80	972	8.22%	大買/大賣/
2024/05/27	68	46.21	38.7	46.13	46.50	29.3	650	4.51%
2024/05/24	1.2	42.82	0.5	43.00	43.00	0.7	559	0.12%
2024/05/23	0.2	43.34	1	43.10	43.10	-0.8	559	-0.15%
2024/05/22	5.1	43.50	16.2	43.04	43.80	-11.1	565	-1.97%
2024/05/21	1.2	41.94	0.1	41.95	42.05	1.2	559	0.21%
2024/05/20	2.4	42.09	3	41.87	41.70	-0.6	565	-0.11%
2024/05/17	0.2	42.09	3	42.07	41.90	-2.8	568	-0.49%
2024/05/16	0.2	41.75	0.4	41.76	41.80	-0.2	570	-0.03%
2024/05/15	3.1	41.92	1	41.65	41.85	2.1	573	0.37%
2024/05/14	0	41.85	0.1	42.00	42.00	-0.1	573	-0.01%
2024/05/13	2.2	40.69	0.2	41.02	41.15	2	572	0.35%
2024/05/10	4.2	41.11	0	41.25	41.30	4.2	572	0.73%
2024/05/09	2.1	41.81	0.3	42.05	41.75	1.8	568	0.31%
2024/05/08	0.1	42.19	3.2	41.92	42.00	-3.1	569	-0.55%
2024/05/07	3	41.85	0	0.00	42.05	3	570	0.53%
2024/05/06	1.2	42.61	3	42.82	42.25	-1.8	570	-0.31%
2024/05/03	0.1	42.76	5	42.91	42.65	-4.9	573	-0.85%
2024/05/02	0.2	42.43	0.2	42.70	42.80	0	571	-0.01%
2024/04/30	0	42.55	0.4	42.59	42.70	-0.3	571	-0.06%
2024/04/29	0.1	42.65	0.1	42.75	42.65	0	573	0.00%
2024/04/26	1.1	42.82	1.7	42.95	43.05	-0.6	575	-0.11%
2024/04/25	1.1	42.58	0	42.59	42.45	1.1	574	0.19%
2024/04/24	0.1	42.75	2	42.85	42.95	-1.9	576	-0.34%
2024/04/23	0.2	41.87	0	0.00	42.00	0.2	587	0.03%
2024/04/22	3.1	41.92	1	41.95	41.55	2.1	589	0.36%
2024/04/19	0.2	42.60	9	41.68	42.95	-8.8	587	-1.49%
2024/04/18	0	44.06	3	43.95	43.95	-3	589	-0.51%
2024/04/17	0	0.00	1.1	43.91	43.95	-1.1	587	-0.19%
2024/04/16	3.3	42.75	1	42.65	42.50	2.3	583	0.39%
2024/04/15	3.1	43.85	1.2	43.96	43.60	1.9	581	0.32%
2024/04/12	0	43.25	3.3	43.23	43.25	-3.2	576	-0.56%
2024/04/11	5.2	43.09	1.1	43.15	43.30	4.1	577	0.71%
2024/04/10	0.1	43.50	2.1	43.45	43.65	-2	582	-0.34%
2024/04/09	2.1	43.39	1.1	43.29	43.50	1	581	0.17%
2024/04/08	0.1	43.11	5	43.17	42.95	-4.9	580	-0.84%
2024/04/03	0	42.80	2.3	42.65	43.10	-2.3	581	-0.39%
2024/04/02	1.1	43.00	1	43.00	42.80	0.1	580	0.01%
2024/04/01	2	42.85	3	42.82	43.10	-1	583	-0.17%
2024/03/29	5	43.88	13.1	43.45	43.40	-8	583	-1.38%
2024/03/28	34.4	44.27	29.7	44.17	43.80	4.7	580	0.81%
2024/03/27	0.3	42.17	0.2	42.15	42.10	0.1	558	0.01%
2024/03/26	2.3	43.57	17	43.64	42.85	-14.7	546	-2.69%
2024/03/25	17.1	44.76	39.1	44.40	44.40	-22	530	-4.15%
2024/03/22	26.8	44.23	23.1	44.20	44.80	3.7	520	0.71%
2024/03/21	142.2	45.74	106.3	45.81	44.90	35.9	488	7.35%	大買/大賣/
2024/03/20	74.4	43.63	53.2	43.25	44.00	21.2	339	6.24%
2024/03/19	29	42.26	7.1	42.61	43.00	21.9	293	7.49%
2024/03/18	0.1	39.38	1	39.33	39.70	-0.9	269	-0.32%
2024/03/15	0.8	39.30	0.4	38.90	38.80	0.3	267	0.13%
2024/03/14	1.1	39.20	9	39.60	39.40	-7.9	266	-2.96%
2024/03/13	6.9	39.78	11.1	39.76	39.85	-4.2	266	-1.57%
2024/03/12	1.1	40.02	0.7	40.10	40.05	0.4	266	0.16%
2024/03/11	1.4	40.03	0	40.05	39.90	1.4	272	0.50%
2024/03/08	5.3	39.77	3	39.80	40.20	2.2	274	0.82%
2024/03/07	2.9	40.28	42	40.09	40.45	-39.1	274	-14.25%
2024/03/06	0.3	41.02	5.1	40.92	40.90	-4.8	260	-1.84%
2024/03/05	11.6	40.98	21	40.60	40.65	-9.4	274	-3.43%
2024/03/04	5.6	41.67	1	42.10	41.35	4.6	273	1.69%
2024/03/01	1.5	42.08	0	0.00	41.95	1.5	273	0.54%
2024/02/29	0.7	41.96	1	41.70	42.35	-0.3	274	-0.10%
2024/02/27	1.3	42.29	4.6	42.01	41.65	-3.3	272	-1.21%
2024/02/26	4.2	42.15	0	42.40	42.10	4.2	274	1.54%
2024/02/23	4.6	42.28	0.1	42.50	42.25	4.5	276	1.64%
2024/02/22	4.8	42.18	0.1	42.40	42.20	4.8	270	1.77%
2024/02/21	2.5	42.34	0	0.00	42.40	2.5	272	0.93%
2024/02/20	2.8	42.88	10	42.95	43.05	-7.2	270	-2.66%
2024/02/19	1.1	43.84	1.2	43.49	43.45	-0.1	270	-0.03%
2024/02/16	3.4	44.04	1	44.39	44.00	2.4	273	0.86%
2024/02/15	1.5	42.71	3.6	42.58	42.75	-2.1	272	-0.75%
2024/02/05	1.4	42.44	0	0.00	42.30	1.4	274	0.51%
2024/02/02	3.4	42.76	0.5	43.00	42.80	2.9	276	1.03%
2024/02/01	1.2	43.24	0	0.00	42.90	1.2	287	0.41%
2024/01/31	0.5	42.86	0.1	42.80	42.75	0.4	318	0.11%
2024/01/30	1.5	43.08	0	0.00	43.15	1.5	319	0.48%
2024/01/29	0.1	42.85	7	42.69	43.35	-6.9	320	-2.14%
2024/01/26	3.9	42.07	7.1	42.14	42.20	-3.2	320	-1.00%
2024/01/25	1.4	42.94	1	42.45	42.75	0.4	317	0.13%
2024/01/24	1.5	43.37	3	43.38	43.25	-1.6	316	-0.49%
2024/01/23	1	43.63	0	44.00	43.55	0.9	316	0.29%
2024/01/22	0.1	43.45	0.1	44.00	43.95	0	314	-0.01%
2024/01/19	3.2	43.05	2	42.95	43.00	1.2	312	0.37%
2024/01/18	1.4	42.58	1	42.90	43.10	0.4	311	0.13%
2024/01/17	10.2	43.72	4.3	43.76	43.10	5.9	311	1.90%
2024/01/16	3.3	44.95	2.4	44.79	44.90	0.9	301	0.30%
2024/01/15	1.4	46.16	0.1	45.90	45.90	1.3	298	0.45%
2024/01/12	0.6	46.10	1.5	46.09	46.20	-0.9	304	-0.30%
2024/01/11	2.4	46.07	2	46.50	46.50	0.3	300	0.11%
2024/01/10	1.2	46.55	0	0.00	46.60	1.2	301	0.40%
2024/01/09	0.3	46.65	0.1	46.55	46.80	0.2	299	0.08%
2024/01/08	1.7	46.82	2	46.95	46.95	-0.3	298	-0.10%
2024/01/05	4.7	46.75	7	47.35	46.65	-2.3	297	-0.78%
2024/01/04	4.7	47.12	3.4	47.65	46.90	1.3	294	0.44%
2024/01/03	6.5	47.26	3	47.42	47.40	3.5	289	1.19%
2024/01/02	1.3	47.63	4	47.65	47.70	-2.7	292	-0.91%
2023/12/29	5.1	47.57	0.3	47.72	47.70	4.8	292	1.65%
2023/12/28	4.4	48.05	0	0.00	48.10	4.4	290	1.50%
2023/12/27	0.2	48.72	2	48.70	48.45	-1.8	289	-0.61%
2023/12/26	3	48.83	8.2	48.80	48.90	-5.1	284	-1.80%
2023/12/25	2.2	48.02	6.2	48.18	47.80	-4.1	281	-1.45%
2023/12/22	1.1	48.60	0.1	48.75	48.60	1	280	0.37%
2023/12/21	0.1	48.80	0.1	48.84	48.70	0	280	0.00%
2023/12/20	1.1	48.53	0	0.00	48.75	1.1	282	0.39%
2023/12/19	0	48.85	0.1	48.90	48.75	-0.1	283	-0.02%
2023/12/18	2.3	49.00	0	49.00	49.05	2.3	287	0.79%
2023/12/15	4.1	49.58	0.1	49.71	49.30	4	290	1.39%
2023/12/14	1.1	49.71	1	49.99	49.80	0	289	0.01%
2023/12/13	2.2	50.22	1	50.60	50.20	1.2	288	0.42%
2023/12/12	1.1	50.40	1.1	50.91	50.50	0	290	0.00%
2023/12/11	1.2	51.01	1.2	51.12	51.00	0	291	-0.01%
2023/12/08	5.1	51.86	1.2	51.75	51.50	3.8	289	1.32%
2023/12/07	7.2	52.65	4	52.63	52.40	3.2	289	1.12%
2023/12/06	12.1	52.38	2	52.50	52.40	10	285	3.52%
2023/12/05	1.1	51.14	0	0.00	51.60	1.1	281	0.40%
2023/12/04	5.6	52.04	12.1	52.16	51.80	-6.5	282	-2.30%
2023/12/01	1.1	51.39	13	51.25	51.40	-11.9	282	-4.20%
2023/11/30	11.4	51.49	8.4	51.53	51.40	3	280	1.07%
2023/11/29	1.1	50.47	3	50.37	50.60	-2	266	-0.73%
2023/11/28	0	49.50	0.1	49.50	49.55	-0.1	264	-0.03%
2023/11/27	3.1	48.96	2.2	49.28	48.95	0.9	264	0.33%
2023/11/24	2.1	49.08	0	0.00	49.50	2.1	266	0.77%
2023/11/22	1	48.90	1	49.25	49.20	0	274	0.00%
2023/11/21	4.2	48.74	0	0.00	48.75	4.2	275	1.51%
2023/11/20	4.1	48.71	1.2	48.83	48.70	2.9	286	1.02%
2023/11/17	1.2	48.44	1	48.70	48.40	0.2	285	0.05%
2023/11/16	2.3	48.26	1.1	48.48	48.55	1.1	284	0.40%
2023/11/15	1.5	49.32	1.1	48.86	48.75	0.4	283	0.15%
2023/11/14	5.2	49.74	1	49.70	49.70	4.2	283	1.47%
2023/11/13	0	49.85	1.6	49.96	50.10	-1.5	285	-0.54%
2023/11/10	2.1	50.35	2.1	50.65	50.40	0	288	0.00%
2023/11/09	22.1	50.79	19.3	50.78	50.60	2.8	286	0.96%
2023/11/08	27.1	50.95	16.9	50.63	50.50	10.2	282	3.59%
2023/11/07	1.1	48.59	3.1	48.32	48.80	-2.1	256	-0.81%
2023/11/06	1.1	48.31	2	48.50	48.50	-0.9	264	-0.33%
2023/11/03	0.1	47.29	2	48.00	47.55	-2	269	-0.73%
2023/11/02	0	47.25	0	0.00	47.55	0	278	0.02%
2023/11/01	0.1	46.90	0	46.90	46.60	0.1	309	0.04%
2023/10/31	3.1	46.62	2	47.54	46.40	1.1	313	0.34%
2023/10/30	0.1	47.45	1	47.30	47.50	-0.9	340	-0.26%
2023/10/27	0.1	47.09	1	47.20	47.45	-0.9	356	-0.26%
2023/10/26	0	47.15	3	47.15	47.25	-3	366	-0.81%
2023/10/25	3	47.68	9	47.61	47.80	-6	375	-1.59%
2023/10/24	4.1	46.08	1	45.60	46.30	3.1	386	0.81%
2023/10/23	1.1	46.08	1	46.25	46.00	0.1	395	0.03%
2023/10/20	2.1	45.57	3.1	45.76	46.00	-1	406	-0.24%
2023/10/19	1	46.44	0.1	45.95	46.25	0.9	426	0.22%
2023/10/18	2.3	46.40	0	0.00	46.30	2.3	441	0.51%
2023/10/17	1.3	47.58	1	47.25	47.40	0.3	446	0.07%
2023/10/16	1	47.55	4.1	47.60	47.80	-3	483	-0.62%
2023/10/13	1	48.41	0	0.00	48.35	1	525	0.19%
2023/10/12	2	48.70	1.1	48.80	48.75	1	602	0.16%
2023/10/11	5	48.81	2.2	48.76	48.60	2.8	687	0.41%
2023/10/06	0.6	48.47	3	48.52	48.75	-2.4	698	-0.35%
2023/10/05	0.1	47.98	5	47.93	48.05	-4.9	702	-0.70%
2023/10/04	1	47.71	2	47.58	47.60	-1	708	-0.14%
2023/10/02	0	48.64	0.1	48.70	48.20	-0.1	740	-0.01%
2023/09/28	2.1	48.13	4	48.39	48.15	-1.9	752	-0.25%
2023/09/27	1	47.50	0.1	47.70	47.70	0.9	768	0.12%
2023/09/26	1.1	47.58	0	0.00	47.60	1.1	782	0.14%
2023/09/25	3.1	47.56	0	0.00	47.70	3.1	789	0.39%
2023/09/22	1.1	46.23	3.1	46.58	46.95	-1.9	793	-0.24%
2023/09/21	7.4	46.67	3.1	46.54	46.35	4.3	798	0.54%
2023/09/20	4.1	47.81	1	47.45	47.50	3.1	803	0.39%
2023/09/19	2	48.12	4	47.86	47.75	-2	821	-0.24%
2023/09/18	0.1	48.63	5	48.30	48.20	-4.9	835	-0.58%
2023/09/15	7	48.85	4	48.97	48.80	3	851	0.35%
2023/09/14	5.2	48.09	4.1	48.50	48.30	1.1	861	0.13%
2023/09/13	1	48.14	0	48.00	47.85	1	873	0.11%
2023/09/12	0.1	47.67	0.3	47.60	47.80	-0.2	911	-0.02%
2023/09/11	0.2	47.89	1	47.95	48.00	-0.8	922	-0.09%
2023/09/08	4.3	47.98	1	47.90	48.05	3.3	933	0.36%
2023/09/07	3	48.57	1	48.96	48.70	2	944	0.21%
2023/09/06	6.2	49.41	4.1	49.70	49.35	2.1	1,005	0.21%
2023/09/05	2.1	48.27	2	48.35	48.40	0.1	1,020	0.01%
2023/09/04	4.1	48.06	2	48.25	48.05	2.1	1,042	0.20%
2023/09/01	5.2	47.99	1	48.55	47.90	4.2	1,092	0.38%
2023/08/31	1	48.30	7.1	47.81	48.30	-6.1	1,163	-0.52%
2023/08/30	1.1	47.97	11	48.00	47.95	-9.9	1,191	-0.83%
2023/08/29	4.1	47.52	2.1	47.55	48.00	2	1,209	0.17%
2023/08/28	8.5	48.10	3.1	48.38	47.25	5.4	1,246	0.44%
2023/08/25	2.1	48.65	8	49.12	48.80	-5.9	1,319	-0.44%
2023/08/24	14.3	48.64	6	48.95	48.60	8.3	1,405	0.59%
2023/08/23	1.1	49.07	2.1	49.78	49.10	-1	1,476	-0.07%
2023/08/22	2.2	49.90	5	49.75	49.50	-2.8	1,604	-0.17%
2023/08/21	1	50.00	1.1	50.15	50.20	-0.1	1,617	-0.01%
2023/08/18	4.1	50.02	6	50.35	50.00	-1.9	1,635	-0.12%
2023/08/17	1	50.80	3.1	50.66	50.90	-2.1	1,675	-0.13%
2023/08/16	2.1	49.49	7.2	49.51	49.95	-5.1	1,679	-0.30%
2023/08/15	0.1	49.02	1.5	49.03	49.30	-1.5	1,696	-0.09%
2023/08/14	7.2	48.23	1.1	47.80	48.30	6.1	1,719	0.35%
2023/08/11	3.1	48.87	1.1	49.31	48.60	2.1	1,746	0.12%
2023/08/10	13.3	49.10	7.1	49.27	49.00	6.2	1,793	0.34%
2023/08/09	13.1	50.54	14	50.24	50.20	-1	1,847	-0.05%
2023/08/08	3.3	50.72	4	50.53	50.40	-0.7	1,852	-0.04%
2023/08/07	23.3	51.40	20.2	51.26	51.10	3.1	1,865	0.17%
2023/08/04	2.3	48.27	5.1	48.17	48.30	-2.8	1,855	-0.15%
2023/08/02	15.8	47.86	15	47.83	47.10	0.7	1,879	0.04%
2023/08/01	31.4	49.76	14.4	49.80	49.60	17	1,870	0.91%
2023/07/31	7	50.66	3.2	50.25	50.20	3.8	1,868	0.20%
2023/07/28	6.1	50.37	3.1	50.34	50.30	3.1	1,874	0.16%
2023/07/27	7.7	50.56	5.1	50.58	50.60	2.6	1,884	0.14%
2023/07/26	6.1	50.69	6.6	50.87	50.60	-0.4	1,885	-0.02%
2023/07/25	13.3	51.33	8	51.26	50.70	5.3	1,891	0.28%
2023/07/24	10.6	50.81	23.4	50.90	51.10	-12.8	1,898	-0.67%
2023/07/21	18.4	53.47	3	53.50	53.20	15.4	1,892	0.81%
2023/07/20	5.6	54.89	8.1	55.81	54.90	-2.5	1,897	-0.13%
2023/07/19	26.7	55.74	18.7	55.52	55.00	8	1,899	0.42%
2023/07/18	38.5	58.72	50.6	58.95	57.60	-12.1	1,899	-0.63%
2023/07/17	52.4	59.82	62.1	60.14	60.90	-9.8	1,898	-0.51%
2023/07/14	72.3	58.50	40.1	58.37	58.50	32.2	1,855	1.74%
2023/07/13	5.2	55.53	5.3	55.84	55.00	-0.1	1,822	-0.01%
2023/07/12	3	55.23	17.2	55.21	55.00	-14.2	1,905	-0.74%
2023/07/11	7	55.39	1	55.11	55.40	6	2,005	0.30%
2023/07/10	3	55.37	1.1	55.72	55.50	1.9	2,111	0.09%
2023/07/07	17.7	54.41	5.1	54.18	54.10	12.6	2,197	0.57%
2023/07/06	10.2	57.13	19	57.09	56.00	-8.8	2,201	-0.40%
2023/07/05	17.2	57.09	23.9	57.58	57.30	-6.6	2,201	-0.30%
2023/07/04	13.5	56.94	5.1	56.90	57.20	8.5	2,202	0.38%
2023/07/03	12.2	55.75	1.1	55.99	56.00	11.1	2,210	0.50%
2023/06/30	3	55.20	4	55.38	55.30	-1	2,231	-0.04%
2023/06/29	3.1	55.04	7.3	55.32	55.30	-4.2	2,256	-0.19%
2023/06/28	3.1	55.06	4	55.28	55.00	-0.9	2,332	-0.04%
2023/06/27	5.7	55.15	8.1	55.04	54.60	-2.4	2,418	-0.10%
2023/06/26	15.2	54.65	8	54.41	54.20	7.2	2,567	0.28%
2023/06/21	16.2	54.72	10.4	54.96	55.30	5.8	2,621	0.22%
2023/06/20	8.2	54.19	4	54.92	54.60	4.2	2,647	0.16%
2023/06/19	9.5	53.86	7.2	53.51	53.50	2.3	2,703	0.09%
2023/06/16	29.4	54.71	5.5	54.53	53.80	23.8	2,901	0.82%
2023/06/15	19.1	56.45	7.2	56.53	56.40	11.9	2,965	0.40%
2023/06/14	12.2	56.52	9.1	56.51	56.30	3.1	3,028	0.10%
2023/06/13	18.1	56.83	8.2	56.98	56.50	9.9	3,093	0.32%
2023/06/12	81.9	58.79	26.3	57.86	57.00	55.6	3,171	1.75%
2023/06/09	6.5	60.75	8	60.77	61.10	-1.5	3,147	-0.05%
2023/06/08	9.7	59.63	4.2	60.25	59.40	5.5	3,193	0.17%
2023/06/07	15	60.18	25.6	60.32	60.50	-10.6	3,254	-0.33%
2023/06/06	32.7	60.03	27.4	59.08	58.40	5.3	3,354	0.16%
2023/06/05	15.3	58.19	20.4	58.22	58.60	-5.1	3,348	-0.15%
2023/06/02	13	57.17	8	57.18	56.80	5	3,423	0.15%
2023/06/01	23.3	57.24	27.8	57.23	57.30	-4.5	3,480	-0.13%
2023/05/31	48.2	59.00	74.7	58.92	58.40	-26.5	3,569	-0.74%
2023/05/30	54.7	57.41	84.4	57.17	57.60	-29.7	3,641	-0.82%
2023/05/29	71	55.80	75.8	56.40	56.10	-4.8	3,625	-0.13%
2023/05/26	69.2	54.35	120.6	53.91	54.90	-51.4	3,676	-1.40%	大賣/
2023/05/25	15.2	51.64	4.2	51.84	51.70	11	3,825	0.29%
2023/05/24	8.6	51.21	41.1	51.42	51.50	-32.5	4,109	-0.79%
2023/05/23	56.1	51.92	46.8	51.77	51.90	9.3	4,690	0.20%
2023/05/22	1.3	50.47	8.1	50.22	50.60	-6.8	4,921	-0.14%
2023/05/19	47.3	51.34	33.1	50.24	49.90	14.2	5,048	0.28%
2023/05/18	11.3	51.09	28.4	51.01	51.30	-17.2	5,081	-0.34%
2023/05/17	24.2	51.22	24.3	50.99	50.90	-0.1	5,108	0.00%
2023/05/16	73.9	50.17	70.1	50.26	50.40	3.7	5,219	0.07%
2023/05/15	38.4	49.36	42.6	49.62	49.90	-4.2	5,297	-0.08%
2023/05/12	6.1	46.59	4	46.90	46.55	2.1	5,506	0.04%
2023/05/11	31.9	46.54	17.1	46.26	45.95	14.8	5,580	0.26%
2023/05/10	3.3	47.40	7.3	48.07	47.80	-4	5,626	-0.07%
2023/05/09	27.8	47.62	21	47.67	47.00	6.7	5,627	0.12%
2023/05/08	5.1	49.85	9.9	50.10	49.65	-4.8	5,614	-0.09%
2023/05/05	4.4	48.70	5.3	48.79	48.90	-1	5,654	-0.02%
2023/05/04	13.5	48.61	33.1	48.60	48.40	-19.7	5,684	-0.35%
2023/05/03	32.4	49.26	26.2	49.39	49.00	6.2	5,685	0.11%
2023/05/02	20	50.74	8.1	51.04	50.50	12	5,683	0.21%
2023/04/28	10.1	50.82	39.1	51.09	50.80	-29	5,688	-0.51%
2023/04/27	10	50.22	20.1	50.15	50.00	-10.1	5,685	-0.18%
2023/04/26	10.9	51.02	18.2	50.76	50.60	-7.3	5,673	-0.13%
2023/04/25	9.7	51.63	34.5	51.52	51.60	-24.8	5,666	-0.44%
2023/04/24	1.8	53.24	0.1	53.28	53.00	1.6	5,672	0.03%
2023/04/21	27.4	52.62	38.4	52.32	52.30	-11	5,737	-0.19%
2023/04/20	56.9	54.15	44.2	53.89	54.00	12.7	5,719	0.22%
2023/04/19	25.3	56.39	20.8	56.80	55.60	4.5	5,703	0.08%
2023/04/18	69.6	56.16	53.7	55.86	55.80	15.9	5,706	0.28%
2023/04/17	101.3	56.87	134.2	56.85	56.80	-32.9	5,703	-0.58%	大買/大賣/
2023/04/14	133.1	55.16	83.3	54.48	54.10	49.8	5,627	0.88%	大買/
2023/04/13	134.6	53.67	168	53.47	53.30	-33.5	5,535	-0.60%	大買/大賣/
2023/04/12	92.1	51.56	155	50.76	52.50	-62.9	5,428	-1.16%	大賣/
2023/04/11	32.9	48.79	20.6	48.69	48.00	12.3	5,335	0.23%
2023/04/10	13.2	48.61	7	48.61	48.40	6.2	5,318	0.12%
2023/04/07	9.4	48.65	15.1	48.78	48.50	-5.8	5,321	-0.11%
2023/04/06	29.3	48.85	82.4	48.98	48.80	-53.1	5,310	-1.00%
2023/03/31	21.3	47.78	31.9	47.83	48.40	-10.6	5,303	-0.20%
2023/03/30	62.7	47.57	47.2	47.71	47.50	15.5	5,281	0.29%
2023/03/29	131	48.02	77.7	47.68	47.25	53.3	5,264	1.01%	大買/
2023/03/28	151.4	50.11	98.1	49.50	49.20	53.4	5,210	1.02%	大買/
2023/03/27	253.6	52.26	190.6	52.53	51.50	63.1	5,133	1.23%	大買/大賣/
2023/03/24	84.1	49.06	99.1	49.23	49.35	-15	5,010	-0.30%
2023/03/23	41.3	47.76	60.3	47.89	48.15	-18.9	5,142	-0.37%
2023/03/22	100.3	47.07	120.1	47.38	47.45	-19.7	5,205	-0.38%	大賣/
2023/03/21	178.2	48.61	169.2	49.00	47.10	9	5,198	0.17%	大買/大賣/
2023/03/20	99	47.43	138.4	47.56	47.60	-39.3	5,033	-0.78%	大賣/
2023/03/17	133.2	46.72	114.2	46.58	46.35	18.9	4,941	0.38%	大買/大賣/
2023/03/16	67.2	45.75	81.9	46.32	46.55	-14.7	4,883	-0.30%
2023/03/15	106.3	46.61	117.2	46.62	45.95	-11	4,818	-0.23%	大買/大賣/
2023/03/14	64.2	44.83	51.1	45.04	45.25	13.1	4,736	0.28%
2023/03/13	86.2	43.96	83.6	43.93	44.60	2.6	4,705	0.06%
2023/03/10	109.2	45.58	81.9	45.34	44.55	27.2	4,653	0.59%	大買/
2023/03/09	152.7	46.98	103	46.79	45.95	49.7	4,576	1.09%	大買/大賣/
2023/03/08	85.8	46.20	70.1	46.21	46.60	15.7	4,436	0.35%
2023/03/07	140.4	46.60	112.3	46.66	46.35	28.1	4,373	0.64%	大買/大賣/
2023/03/06	89.9	45.85	89.8	45.91	45.70	0.1	4,272	0.00%
2023/03/03	95.8	46.10	90.2	46.12	45.15	5.6	4,202	0.13%
2023/03/02	145.3	45.91	154.5	45.97	45.70	-9.2	4,081	-0.23%	大買/大賣/
2023/03/01	76.4	44.71	80.4	44.52	44.60	-4	3,936	-0.10%
2023/02/24	120.6	45.00	174.1	45.08	45.00	-53.5	3,873	-1.38%	大買/大賣/
2023/02/23	321.3	45.08	260.2	45.31	44.80	61.1	3,743	1.63%	大買/大賣/
2023/02/22	306	42.84	313	43.16	45.20	-7	3,475	-0.20%	大買/大賣/
2023/02/21	908.4	42.67	825	42.63	43.10	83.5	3,198	2.61%	大買/大賣/
2023/02/20	323.7	40.19	285.8	40.70	41.55	37.9	2,628	1.44%	大買/大賣/
2023/02/17	51	35.54	69.1	36.00	37.80	-18	2,368	-0.76%
2023/02/16	32.3	34.35	39.2	34.66	34.40	-6.9	2,257	-0.31%
2023/02/15	27.6	34.02	20.5	34.09	33.90	7.1	2,238	0.32%
2023/02/14	95	34.42	74.7	34.72	34.50	20.3	2,203	0.92%
2023/02/13	63.1	32.82	81.1	33.50	34.40	-17.9	2,071	-0.87%
2023/02/10	214.1	34.02	180	33.64	33.35	34.1	1,956	1.74%	大買/大賣/
2023/02/09	39.1	32.39	68.2	32.74	33.90	-29.1	1,699	-1.71%
2023/02/08	42.2	30.90	44.6	30.91	30.85	-2.4	1,623	-0.15%
2023/02/07	10	30.10	10	29.71	30.60	0	1,575	0.00%
2023/02/06	17.7	29.53	15.9	29.46	29.35	1.9	1,559	0.12%
2023/02/03	31.2	30.48	28.5	30.25	29.65	2.7	1,549	0.18%
2023/02/02	17.4	31.01	36.6	30.46	31.20	-19.3	1,497	-1.29%
2023/02/01	9	29.67	9.3	29.76	29.80	-0.3	1,461	-0.02%
2023/01/31	20.2	29.37	15.4	29.52	29.60	4.8	1,452	0.33%
2023/01/30	5.1	28.96	65.4	29.10	29.10	-60.4	1,445	-4.17%
2023/01/17	7.4	28.59	10	28.61	28.35	-2.6	1,434	-0.18%
2023/01/16	9	28.22	27.1	28.30	28.45	-18.1	1,430	-1.26%
2023/01/13	9.1	28.41	8.1	28.43	28.05	1	1,435	0.07%
2023/01/12	39.3	28.90	14.1	28.81	28.35	25.3	1,445	1.75%
2023/01/11	39.2	29.76	64.1	29.97	29.55	-24.9	1,432	-1.74%
2023/01/10	28.3	29.63	26.2	29.45	29.00	2.1	1,375	0.15%
2023/01/09	25	29.30	26.1	29.22	29.70	-1	1,376	-0.07%
2023/01/06	56.5	29.50	49.3	29.30	29.25	7.2	1,379	0.52%
2023/01/05	35	28.95	34.4	29.04	29.80	0.6	1,392	0.04%
2023/01/04	35.3	28.34	44.1	28.27	28.35	-8.8	1,372	-0.64%
2023/01/03	19.1	27.38	19.8	27.93	28.20	-0.7	1,382	-0.05%
2022/12/30	2	27.40	1	27.30	27.05	1	1,499	0.07%
2022/12/29	2.7	27.17	10	27.31	27.35	-7.3	1,517	-0.48%
2022/12/28	16	27.95	13	27.85	27.50	3	1,554	0.19%
2022/12/27	30	28.17	28.3	28.37	28.20	1.7	1,620	0.10%
2022/12/26	14.1	28.07	13	28.02	27.85	1.1	1,652	0.07%
2022/12/23	5.2	27.63	19.5	27.80	27.95	-14.3	1,723	-0.83%
2022/12/22	13	27.37	2.4	27.35	27.40	10.6	1,808	0.59%
2022/12/21	20.2	27.19	35.1	27.19	27.20	-14.8	2,002	-0.74%
2022/12/20	6.1	27.22	11.7	26.91	26.65	-5.6	2,150	-0.26%
2022/12/19	23.2	27.76	18.4	27.93	27.50	4.9	2,255	0.22%
2022/12/16	27.5	28.18	28	28.23	27.95	-0.5	2,444	-0.02%
2022/12/15	208.9	30.30	170.3	29.93	29.25	38.6	2,447	1.58%	大買/大賣/
2022/12/14	104.4	28.85	78.6	28.77	29.80	25.8	2,249	1.15%	大買/
2022/12/13	61.5	28.25	66.8	28.09	27.70	-5.3	2,147	-0.25%
2022/12/12	43.2	28.00	26.1	28.07	27.10	17.1	2,091	0.82%
2022/12/09	18.1	27.26	2	26.83	26.75	16.1	2,053	0.79%
2022/12/08	12	27.13	27.4	27.09	27.35	-15.4	2,082	-0.74%
2022/12/07	1.1	27.38	1.3	27.33	26.55	-0.3	2,067	-0.01%
2022/12/06	0.2	26.98	2	27.00	27.00	-1.8	2,063	-0.09%
2022/12/05	1.5	26.98	6.4	27.25	27.00	-4.9	2,078	-0.23%
2022/12/02	2.1	26.88	9.3	27.03	27.05	-7.2	2,073	-0.35%
2022/12/01	6	26.69	5	26.77	26.60	1	2,066	0.05%
2022/11/30	3	26.40	11.1	26.36	26.60	-8.1	2,077	-0.39%
2022/11/29	4	25.71	2.4	26.03	26.00	1.6	2,088	0.08%
2022/11/28	1	25.65	3	25.57	25.60	-2	2,093	-0.10%
2022/11/25	4.2	25.41	1.5	26.01	25.20	2.8	2,114	0.13%
2022/11/24	6	25.99	4.1	26.00	26.00	1.9	2,116	0.09%
2022/11/23	3.2	25.74	4.5	25.79	25.75	-1.3	2,120	-0.06%
2022/11/22	6.1	25.64	0	25.50	25.45	6	2,146	0.28%
2022/11/21	3.1	25.86	6	26.03	26.00	-2.9	2,180	-0.13%
2022/11/18	6.1	26.18	3.1	26.30	25.90	3	2,309	0.13%
2022/11/17	0	26.20	20	26.49	26.40	-20	2,311	-0.87%
2022/11/16	8	26.14	14.4	26.24	25.95	-6.4	2,301	-0.28%
2022/11/15	2	25.95	15.6	25.99	26.00	-13.6	2,290	-0.59%
2022/11/14	13.2	25.67	30	25.55	25.80	-16.9	2,306	-0.73%
2022/11/11	41	25.73	29.8	25.81	25.90	11.2	2,311	0.48%
2022/11/10	4.1	25.44	16	25.46	25.35	-11.9	2,328	-0.51%
2022/11/09	4.1	25.16	7.2	25.39	25.05	-3.2	2,349	-0.14%
2022/11/08	14.7	25.07	5	25.14	24.85	9.7	2,380	0.41%
2022/11/07	9	24.93	14.6	25.08	25.25	-5.6	2,382	-0.24%
2022/11/04	3.1	24.57	24.1	24.60	24.70	-21	2,403	-0.87%
2022/11/03	7.1	23.99	5.1	24.19	24.20	2.1	2,407	0.09%
2022/11/02	23.1	23.84	3	23.88	23.80	20.1	2,399	0.84%
2022/11/01	2.4	23.65	5.2	23.69	23.75	-2.8	2,408	-0.12%
2022/10/31	9.1	23.37	6.1	23.30	23.30	2.9	2,438	0.12%
2022/10/28	15.3	23.14	10.2	23.13	22.90	5.1	2,476	0.20%
2022/10/27	9.7	23.21	2.9	23.42	23.55	6.8	2,520	0.27%
2022/10/26	8.6	22.73	3.4	22.85	22.80	5.2	2,546	0.20%
2022/10/25	1.3	23.24	1.1	23.26	23.20	0.2	2,570	0.01%
2022/10/24	13.1	23.85	12.9	23.68	23.50	0.3	2,612	0.01%
2022/10/21	4.2	23.64	2.5	23.69	23.45	1.7	2,672	0.06%
2022/10/20	10.7	24.06	8.8	24.14	24.05	1.9	2,757	0.07%
2022/10/19	26.4	25.02	17.6	24.85	24.80	8.7	2,791	0.31%
2022/10/18	26.1	25.28	10.1	25.26	25.20	16.1	2,821	0.57%
2022/10/17	22	24.51	17	25.02	25.35	5	2,849	0.17%
2022/10/14	11.3	25.60	25.2	25.71	25.55	-13.9	2,896	-0.48%
2022/10/13	50.6	25.61	24.1	24.40	24.15	26.5	2,972	0.89%
2022/10/12	21.6	26.67	73.3	26.69	26.65	-51.7	3,000	-1.72%
2022/10/11	17.6	26.38	13.5	26.72	26.20	4	3,177	0.13%
2022/10/07	155	28.85	127.2	28.67	27.70	27.9	3,637	0.77%	大買/大賣/
2022/10/06	21.4	27.20	23	27.43	27.30	-1.6	3,617	-0.04%
2022/10/05	75.3	28.03	64.3	27.86	27.55	11	3,660	0.30%
2022/10/04	50.2	28.29	59.4	28.29	28.15	-9.3	3,656	-0.25%
2022/10/03	40.3	26.94	24	26.96	26.85	16.2	3,687	0.44%
2022/09/30	208.1	27.61	187.1	27.63	27.80	20.9	3,685	0.57%	大買/大賣/
2022/09/29	95	27.15	143.3	27.24	27.45	-48.3	3,691	-1.31%	大賣/
2022/09/28	322.2	27.60	294.3	27.14	25.95	28	3,599	0.78%	大買/大賣/
2022/09/27	153.2	27.65	208.5	27.86	28.25	-55.3	3,410	-1.62%	大買/大賣/
2022/09/26	239.3	26.88	234	26.69	25.70	5.3	3,265	0.16%	大買/大賣/
2022/09/23	276.1	27.78	376.1	27.85	28.00	-100	3,170	-3.15%	大買/大賣/
2022/09/22	28.1	25.68	86.3	26.05	25.95	-58.2	3,020	-1.93%
2022/09/21	1.5	24.33	2.2	24.27	24.30	-0.7	2,983	-0.02%
2022/09/20	6.2	24.66	16	24.59	24.60	-9.8	2,980	-0.33%
2022/09/19	11.9	24.67	13.1	24.53	24.45	-1.2	2,980	-0.04%
2022/09/16	15.6	25.28	9	25.08	25.05	6.6	2,976	0.22%
2022/09/15	71.3	26.02	27.9	26.24	25.50	43.4	2,969	1.46%
2022/09/14	9.8	24.84	3.4	24.89	24.90	6.5	2,932	0.22%
2022/09/13	4.5	25.17	2.5	25.23	25.25	2.1	2,928	0.07%
2022/09/12	14.3	25.46	2.3	25.46	24.90	12	2,922	0.41%
2022/09/08	3	25.75	0	0.00	25.90	3	2,904	0.10%
2022/09/07	9.6	25.59	9.1	25.66	25.50	0.5	2,902	0.02%
2022/09/06	16.4	25.72	40.2	25.74	25.80	-23.7	2,899	-0.82%
2022/09/05	54.8	26.47	18.4	26.45	26.05	36.4	2,886	1.26%
2022/09/02	8	27.43	8.5	27.43	27.40	-0.5	2,875	-0.02%
2022/09/01	47.4	27.46	9.5	27.26	27.25	37.9	2,893	1.31%
2022/08/31	8	27.67	18.1	27.73	27.70	-10	2,871	-0.35%
2022/08/30	16.1	27.44	6	27.61	27.70	10.1	2,883	0.35%
2022/08/29	46.4	27.44	38.4	27.43	27.30	8.1	2,871	0.28%
2022/08/26	61.2	29.26	57.1	29.10	28.80	4.1	2,837	0.15%
2022/08/25	126.6	29.31	222.5	29.17	29.30	-95.9	2,795	-3.43%	大買/大賣/
2022/08/24	25.1	27.86	14	27.65	27.50	11.1	2,663	0.42%
2022/08/23	10.1	27.42	16	27.60	27.95	-5.9	2,651	-0.22%
2022/08/22	35.1	27.63	18.3	27.63	27.50	16.8	2,645	0.63%
2022/08/19	55.1	28.44	12.1	28.47	28.05	43.1	2,625	1.64%
2022/08/18	26.5	28.80	18.3	28.85	28.70	8.2	2,597	0.32%
2022/08/17	19.1	28.41	23	28.56	28.70	-4	2,570	-0.15%
2022/08/16	36.4	27.66	19.2	27.84	27.75	17.2	2,530	0.68%
2022/08/15	37.4	27.15	28.1	27.56	26.95	9.2	2,496	0.37%
2022/08/12	32.1	27.74	17	27.75	27.60	15.1	2,455	0.62%
2022/08/11	47.4	28.06	34.7	28.15	28.05	12.7	2,441	0.52%
2022/08/10	7.2	27.76	6	27.80	27.75	1.2	2,412	0.05%
2022/08/09	10.1	27.54	10	27.62	27.75	0.1	2,400	0.01%
2022/08/08	13	27.17	13.5	27.47	27.75	-0.5	2,394	-0.02%
2022/08/05	10.4	27.36	15.2	27.57	27.60	-4.8	2,380	-0.20%
2022/08/04	51	26.59	78.3	26.50	26.40	-27.3	2,348	-1.16%
2022/08/03	73.3	28.08	50	27.75	27.35	23.3	2,305	1.01%
2022/08/02	25.3	29.03	44.3	28.82	28.70	-19	2,258	-0.84%
2022/08/01	56.1	29.70	22.2	29.66	29.25	33.9	2,230	1.52%
2022/07/29	26.1	30.26	49	30.33	30.35	-22.9	2,197	-1.04%
2022/07/28	93.2	30.24	101.1	30.22	30.00	-7.9	2,199	-0.36%	大賣/
2022/07/27	48	29.75	62.3	29.77	30.40	-14.3	2,165	-0.66%
2022/07/26	37.2	28.90	11	28.79	28.35	26.2	2,068	1.27%
2022/07/25	25.1	29.45	15.2	29.41	29.95	9.9	2,011	0.49%
2022/07/22	61.1	29.74	44	29.75	29.60	17.1	1,966	0.87%
2022/07/21	65.1	29.23	66.9	29.48	29.95	-1.8	1,926	-0.09%
2022/07/20	92.6	30.00	61	29.98	29.95	31.6	1,857	1.70%
2022/07/19	78.6	30.27	130.4	30.40	30.50	-51.9	1,754	-2.96%	大賣/
2022/07/18	237.7	30.53	202	30.64	30.40	35.7	1,674	2.13%	大買/大賣/
2022/07/15	437	29.80	426.4	30.04	30.20	10.7	1,471	0.72%	大買/大賣/
2022/07/14	59.3	26.96	103.4	26.98	28.00	-44.1	986	-4.47%	大賣/
2022/07/13	130	26.75	72.5	26.62	26.15	57.5	876	6.56%	大買/
2022/07/12	10.1	25.99	22	26.00	26.25	-12	811	-1.47%
2022/07/11	106.1	26.80	116.1	26.81	26.05	-10	775	-1.29%	大買/大賣/
2022/07/08	65.4	25.49	37	25.31	25.70	28.4	671	4.24%
2022/07/07	32	25.41	19.3	25.31	25.30	12.7	625	2.04%
2022/07/06	2.1	24.08	2.1	24.10	24.10	0	544	0.00%
2022/07/05	4.1	24.16	4.1	23.94	24.30	0	545	-0.01%
2022/07/04	9.1	23.57	13	23.48	23.75	-3.9	535	-0.73%
2022/07/01	24.4	24.02	19.3	24.28	23.10	5	527	0.95%
2022/06/30	33	25.50	55.9	25.54	25.30	-22.9	493	-4.64%
2022/06/29	7	24.68	3.5	24.71	24.50	3.5	437	0.81%
2022/06/28	0.1	24.00	5	23.90	24.10	-4.9	428	-1.14%
2022/06/27	1	24.20	1	24.19	24.25	0	432	0.00%
2022/06/24	1.1	23.45	13.1	23.70	23.65	-12	434	-2.76%
2022/06/23	5.6	22.83	5.3	22.86	23.10	0.3	441	0.06%
2022/06/22	3.5	23.00	0	0.00	23.15	3.5	452	0.78%
2022/06/21	0.3	23.48	0	23.55	23.35	0.2	453	0.05%
2022/06/20	0.2	23.32	1.1	23.56	23.10	-0.8	476	-0.17%
2022/06/17	4.3	23.03	21	22.98	23.50	-16.7	483	-3.46%
2022/06/16	1	24.45	1.4	24.23	23.90	-0.4	484	-0.09%
2022/06/15	1.3	24.58	1	24.41	24.30	0.3	492	0.07%
2022/06/14	0	24.30	0	0.00	24.75	0	519	0.00%
2022/06/13	0.3	25.02	5	25.12	24.80	-4.7	530	-0.88%
2022/06/10	16.1	25.97	76.4	25.69	25.90	-60.4	530	-11.39%
2022/06/09	4.1	24.64	10.5	24.80	24.95	-6.4	507	-1.25%
2022/06/08	11.3	25.22	11.3	25.13	24.60	0	508	0.00%
2022/06/07	0.2	24.11	0.4	24.12	24.00	-0.2	497	-0.03%
2022/06/06	1.4	24.15	1	24.25	24.20	0.4	510	0.08%
2022/06/02	1.1	24.04	1	24.10	24.20	0.1	525	0.02%
2022/06/01	6.1	24.01	2	24.28	24.05	4.1	551	0.74%
2022/05/31	0.2	24.32	6	24.20	24.10	-5.8	585	-0.99%
2022/05/30	22.2	24.79	40.2	24.63	24.45	-18	606	-2.96%
2022/05/27	4	24.31	0	24.10	24.20	4	633	0.63%
2022/05/26	23.1	24.51	1.1	24.20	24.05	22	741	2.96%
2022/05/25	2.1	24.19	6.1	24.12	24.25	-4	761	-0.53%
2022/05/24	25	24.49	8	24.43	24.35	17	766	2.22%
2022/05/23	16.1	23.99	2.8	24.06	23.90	13.3	754	1.76%
2022/05/20	7.1	23.42	6	23.62	23.40	1.1	754	0.15%
2022/05/19	1.3	23.40	6.5	23.44	23.50	-5.1	763	-0.67%
2022/05/18	2	23.52	11.5	23.83	23.85	-9.5	763	-1.25%
2022/05/17	0	22.75	1.5	22.78	22.80	-1.5	758	-0.19%
2022/05/16	6.3	22.99	2.1	22.61	22.50	4.2	761	0.55%
2022/05/13	2.1	22.26	1.2	22.27	22.20	0.9	757	0.12%
2022/05/12	5.2	22.45	4.6	22.21	22.00	0.7	759	0.09%
2022/05/11	6.8	23.13	1.3	22.81	22.75	5.5	762	0.72%
2022/05/10	2.5	22.90	4	23.11	23.20	-1.5	771	-0.20%
2022/05/09	5.5	23.20	8.3	23.14	23.10	-2.8	773	-0.36%
2022/05/06	0.1	24.25	6	23.94	24.35	-6	770	-0.77%
2022/05/05	80.1	24.85	61.3	24.96	24.45	18.8	769	2.44%
2022/05/04	1	24.50	17.1	24.37	24.50	-16.1	721	-2.23%
2022/05/03	1.1	22.36	1.7	22.35	22.30	-0.6	688	-0.09%
2022/04/29	4.5	22.53	2	22.58	22.35	2.5	694	0.35%
2022/04/28	4.3	22.60	1.3	22.53	22.30	2.9	698	0.42%
2022/04/27	4.9	22.11	0	22.41	22.50	4.9	707	0.69%
2022/04/26	0	23.36	1	23.30	23.00	-1	704	-0.14%
2022/04/25	1.9	23.17	2	23.00	23.10	-0.1	706	-0.01%
2022/04/22	2.1	23.78	0.1	23.90	24.00	2	706	0.29%
2022/04/21	0	24.14	2	24.10	24.00	-2	715	-0.28%
2022/04/20	0	24.35	5.3	24.00	23.85	-5.3	726	-0.73%
2022/04/19	2.1	23.49	12.5	23.61	23.50	-10.4	753	-1.38%
2022/04/18	1.9	22.79	2.2	23.07	23.30	-0.3	767	-0.03%
2022/04/15	16.9	22.87	4.4	22.79	23.00	12.4	774	1.61%
2022/04/14	1.2	23.34	0.1	23.35	23.25	1.1	776	0.14%
2022/04/13	1	23.25	1	23.35	23.30	0	781	0.00%
2022/04/12	2.3	22.97	0.1	23.30	23.10	2.2	801	0.27%
2022/04/11	73.9	23.18	26.5	23.13	23.10	47.4	807	5.87%
2022/04/08	1.5	24.12	10.1	24.15	24.10	-8.6	805	-1.07%
2022/04/07	1.6	24.57	1.2	24.68	24.15	0.4	813	0.04%
2022/04/06	2.4	24.84	1.1	24.85	24.80	1.3	811	0.15%
2022/04/01	0.6	25.23	1	25.11	25.20	-0.5	808	-0.06%
2022/03/31	0	25.70	2	25.70	25.30	-2	808	-0.25%
2022/03/30	1.1	25.55	3.1	25.74	25.55	-2	808	-0.24%
2022/03/29	4	25.43	0	0.00	25.35	4	805	0.50%
2022/03/28	20.6	24.88	5	24.96	25.00	15.6	802	1.95%
2022/03/25	7.5	25.96	12	26.23	25.70	-4.5	795	-0.57%
2022/03/24	4.4	26.21	3	26.23	26.25	1.4	785	0.18%
2022/03/23	30.1	26.48	13.3	26.44	26.35	16.8	784	2.14%
2022/03/22	26.8	26.19	8.3	26.23	26.15	18.5	763	2.42%
2022/03/21	5.4	26.20	5.2	26.21	26.20	0.2	754	0.03%
2022/03/18	3.3	26.01	2	26.28	26.15	1.3	750	0.18%
2022/03/17	18	26.36	8.9	26.36	26.40	9.1	744	1.22%
2022/03/16	2.3	25.40	56.1	25.73	26.40	-53.8	715	-7.51%
2022/03/15	14.3	25.66	33.4	25.24	24.90	-19.1	700	-2.72%
2022/03/14	2	24.68	4	24.74	24.85	-2	689	-0.29%
2022/03/11	7.2	24.76	3.9	24.78	24.80	3.3	688	0.47%
2022/03/10	11.5	25.04	4.1	25.08	24.80	7.4	684	1.08%
2022/03/09	4.2	24.90	6.2	25.12	25.20	-2	675	-0.30%
2022/03/08	14.5	24.68	16	24.76	24.55	-1.6	669	-0.23%
2022/03/07	24.4	25.15	23.7	24.97	24.95	0.7	656	0.11%
2022/03/04	45.2	25.79	41.6	25.72	25.50	3.6	634	0.57%
2022/03/03	20.9	25.21	29.3	24.91	24.75	-8.4	601	-1.39%
2022/03/02	44.3	25.20	31	24.96	25.40	13.3	581	2.28%
2022/03/01	81.1	25.71	71.5	25.45	24.85	9.6	550	1.74%
2022/02/25	0	0.00	18.6	24.55	24.55	-18.6	444	-4.18%
2022/02/24	11.7	22.62	1.7	22.66	22.35	10	422	2.37%
2022/02/23	10.1	22.73	4.5	22.68	22.75	5.6	416	1.35%
2022/02/22	1.6	22.40	10.2	22.21	22.45	-8.6	415	-2.07%
2022/02/21	10	22.95	4.1	22.86	22.95	5.9	412	1.44%
2022/02/18	7.2	22.57	11.2	22.68	22.75	-4.1	405	-1.00%
2022/02/17	9.1	22.70	5.5	22.52	22.65	3.6	405	0.89%
2022/02/16	5.1	22.74	22	22.74	22.65	-16.9	409	-4.13%
2022/02/15	4.2	22.42	1.3	22.35	22.35	2.9	405	0.71%
2022/02/14	9.1	22.42	5	22.29	22.15	4.1	403	1.01%
2022/02/11	9.1	22.90	6.5	22.94	22.95	2.6	400	0.65%
2022/02/10	16.4	22.81	7.7	22.74	22.95	8.7	394	2.21%
2022/02/09	1.2	22.62	10.8	22.63	22.45	-9.6	390	-2.46%
2022/02/08	2.3	22.34	2.7	22.24	22.35	-0.4	412	-0.09%
2022/02/07	1.5	22.00	0.8	22.06	21.95	0.8	410	0.19%
2022/01/26	5.7	21.65	3.5	21.74	21.55	2.1	409	0.52%
2022/01/25	10.9	21.58	3.5	21.72	21.40	7.4	408	1.81%
2022/01/24	8	21.72	12	21.82	21.65	-4	406	-0.98%
2022/01/21	4.6	22.40	9	22.54	22.30	-4.4	401	-1.09%
2022/01/20	24.3	22.78	21.5	22.74	22.90	2.8	397	0.71%
2022/01/19	5.7	22.20	5.6	22.22	22.30	0.1	390	0.04%
2022/01/18	5.7	22.20	7.3	22.37	22.35	-1.6	389	-0.42%
2022/01/17	6.7	21.93	3	21.97	22.00	3.7	386	0.96%
2022/01/14	43.3	21.96	17	21.90	21.95	26.2	386	6.78%
2022/01/13	16.5	22.80	2	23.40	22.50	14.5	377	3.83%
2022/01/12	38.6	23.33	58.7	23.28	23.15	-20.1	367	-5.46%
2022/01/11	42.7	22.93	20.4	23.03	22.30	22.3	336	6.63%
2022/01/10	48.5	22.85	13.6	22.62	22.95	34.9	321	10.83%
2022/01/07	5.4	22.08	10.6	22.06	21.95	-5.2	314	-1.65%
2022/01/06	9.6	22.32	4	22.39	22.25	5.6	312	1.80%
2022/01/05	18.3	23.14	8	22.88	22.65	10.3	309	3.33%
2022/01/04	11.8	22.48	3.4	22.37	22.55	8.3	287	2.91%
2022/01/03	9.7	22.05	5.1	22.21	22.25	4.6	278	1.65%
2021/12/30	7.4	22.02	3.7	22.00	22.20	3.7	273	1.37%
2021/12/29	6.9	21.57	3.3	21.69	21.60	3.7	261	1.40%
2021/12/28	4.7	21.68	1.7	21.74	21.65	3	255	1.17%
2021/12/27	5	21.70	2	21.76	21.75	3	255	1.18%
2021/12/24	1	21.80	1.2	21.87	21.65	-0.2	254	-0.10%
2021/12/23	5.9	21.62	0.8	21.71	21.65	5.1	251	2.05%
2021/12/22	4.1	21.61	1.6	21.70	21.60	2.5	248	0.99%
2021/12/21	12.2	21.49	2	21.55	21.65	10.2	247	4.12%
2021/12/20	14.2	21.47	2.8	21.54	21.40	11.4	251	4.54%
2021/12/17	5.8	21.50	2	21.58	21.50	3.8	247	1.52%
2021/12/16	2.6	21.74	0	21.75	21.55	2.6	252	1.04%
2021/12/15	4.6	21.57	1	21.63	21.55	3.6	249	1.43%
2021/12/14	5	21.88	4.1	21.84	21.55	0.9	247	0.37%
2021/12/13	1	22.04	1.9	22.08	22.00	-0.9	248	-0.37%
2021/12/10	10.6	21.81	3.2	21.83	22.00	7.4	242	3.03%
2021/12/09	3.9	21.67	1.8	21.77	21.60	2.1	255	0.82%
2021/12/08	7.3	21.66	2.1	21.81	21.65	5.1	253	2.02%
2021/12/07	1	21.68	2.9	21.69	21.60	-1.8	251	-0.72%
2021/12/06	10.6	21.51	5.1	21.61	21.60	5.5	248	2.21%
2021/12/03	13.3	21.59	5	21.68	21.60	8.3	246	3.35%
2021/12/02	20.6	21.58	5.3	21.72	21.70	15.3	243	6.28%
2021/12/01	6.1	21.63	3.8	21.74	21.65	2.3	236	0.97%
2021/11/30	12.2	21.84	6	21.84	21.70	6.1	232	2.63%
2021/11/29	8.3	21.66	2	21.67	21.70	6.3	229	2.76%
2021/11/26	17.1	21.59	3.8	21.74	21.55	13.3	227	5.84%
2021/11/25	7.6	21.79	4	21.91	21.90	3.6	221	1.65%
2021/11/24	9.5	21.88	1.2	22.05	21.95	8.3	218	3.79%
2021/11/23	13.4	22.40	1	22.45	22.20	12.4	215	5.74%
2021/11/22	6.3	22.50	1	22.70	22.45	5.3	212	2.50%
2021/11/19	5.1	22.58	1.7	22.72	22.50	3.5	210	1.66%
2021/11/18	2.6	22.80	1.6	22.91	22.75	1	208	0.47%
2021/11/17	2.2	22.97	0.3	23.12	23.00	1.9	207	0.92%
2021/11/16	0.3	23.13	0.2	23.14	23.20	0	203	0.02%
2021/11/15	2.2	22.70	0	0.00	23.30	2.2	199	1.10%
2021/11/12	1	22.70	0.4	22.60	22.70	0.5	192	0.28%
2021/11/11	0.2	22.75	0.5	22.74	22.60	-0.4	192	-0.18%
2021/11/10	3.6	22.78	0.8	22.78	22.60	2.8	192	1.46%
2021/11/09	0.1	23.21	0.6	23.13	23.00	-0.5	191	-0.26%
2021/11/08	3.6	23.11	0	23.25	23.15	3.5	190	1.85%
2021/11/05	3.1	23.16	0.6	23.44	23.70	2.5	184	1.37%
2021/11/04	3.5	22.01	0.2	22.10	22.10	3.3	156	2.11%
2021/11/03	0.7	21.99	6.8	21.96	22.00	-6.1	155	-3.95%
2021/11/02	5.6	21.85	3	21.92	21.75	2.6	153	1.66%
2021/11/01	1.6	21.86	2.2	21.92	21.85	-0.6	155	-0.36%
2021/10/29	7.8	21.73	3.5	21.87	21.80	4.3	155	2.78%
2021/10/28	4.1	21.84	1.3	21.92	21.85	2.8	154	1.78%
2021/10/27	5.3	21.61	2	21.80	21.80	3.3	155	2.14%
2021/10/26	1.6	21.90	1.2	22.02	21.85	0.4	154	0.28%
2021/10/25	3.4	21.86	1.8	21.93	21.85	1.6	157	1.02%
2021/10/22	7.3	21.77	2.9	21.89	21.85	4.5	161	2.77%
2021/10/21	8.3	21.93	2.9	22.03	21.90	5.3	165	3.23%
2021/10/20	16.5	21.82	6	21.96	22.00	10.5	168	6.24%
2021/10/19	6.5	21.88	4.1	21.98	22.00	2.4	168	1.44%
2021/10/18	2.6	21.94	2	22.05	22.00	0.6	169	0.37%
2021/10/15	18	21.96	2.5	22.11	22.10	15.5	172	9.01%
2021/10/14	12.7	22.05	3.6	22.26	22.20	9.1	171	5.29%
2021/10/13	17.5	22.15	8.4	22.26	22.20	9.1	172	5.30%
2021/10/12	2.5	22.36	2	22.55	22.35	0.5	171	0.30%
2021/10/08	6	22.40	2	22.54	22.35	4	174	2.31%
2021/10/07	4.9	22.46	1.8	22.67	22.40	3	178	1.70%
2021/10/06	1.5	22.73	0.9	22.63	22.40	0.6	181	0.31%
2021/10/05	3.3	22.47	1	22.65	22.60	2.3	185	1.23%
2021/10/04	9.1	22.46	1.9	22.65	22.50	7.2	189	3.81%
2021/10/01	5.6	22.84	1.8	23.02	22.65	3.8	190	2.00%
2021/09/30	1.2	23.04	0	0.00	22.90	1.2	191	0.65%
2021/09/29	0.2	22.98	0	0.00	22.90	0.2	194	0.08%
2021/09/28	2.2	23.04	0	0.00	22.85	2.2	200	1.12%
2021/09/27	0.4	23.21	0	0.00	23.20	0.4	201	0.19%
2021/09/24	3.1	22.99	0	0.00	23.00	3.1	195	1.59%
2021/09/23	7.7	22.87	1	23.02	22.85	6.7	198	3.36%
2021/09/22	1.3	22.73	0	0.00	22.95	1.3	193	0.67%
2021/09/17	2.9	22.86	1	22.98	22.90	1.9	195	0.98%
2021/09/16	12.2	22.61	3.1	22.83	22.75	9.1	198	4.59%
2021/09/15	1.3	22.66	1.3	22.88	22.60	0.1	198	0.03%
2021/09/14	2.4	22.69	1.8	22.93	22.70	0.7	199	0.34%
2021/09/13	1.5	22.78	2	22.92	22.70	-0.5	184	-0.26%
2021/09/10	6.7	22.69	4.5	22.86	22.70	2.2	189	1.16%
2021/09/09	1.4	22.69	1	22.92	22.80	0.4	189	0.22%
2021/09/08	0.7	22.92	0	0.00	22.60	0.7	191	0.38%
2021/09/07	1.4	22.96	1	23.10	23.10	0.4	192	0.23%
2021/09/06	2.1	22.98	1	23.16	22.95	1.1	192	0.54%
2021/09/03	3.8	23.01	2.7	23.09	22.95	1.1	196	0.55%
2021/09/02	7.4	22.91	3	23.14	22.80	4.4	200	2.21%
2021/09/01	11.4	22.98	1.2	23.14	23.15	10.2	203	5.00%
2021/08/31	0.5	23.24	1	22.95	22.95	-0.5	210	-0.22%
2021/08/30	2.5	23.00	1	23.22	22.95	1.5	213	0.69%
2021/08/27	1.7	23.02	5.5	22.92	23.05	-3.8	214	-1.77%
2021/08/26	0.5	23.36	0	0.00	23.05	0.5	222	0.21%
2021/08/25	0.1	23.40	1.6	23.42	22.95	-1.6	226	-0.69%
2021/08/24	2.2	23.12	1.3	23.18	22.90	0.9	234	0.39%
2021/08/23	0.3	23.19	0.2	23.25	23.40	0.2	239	0.07%
2021/08/20	0.1	22.95	0	0.00	22.90	0.1	243	0.05%
2021/08/19	2.5	22.82	1.1	23.00	22.85	1.4	246	0.56%
2021/08/18	3.3	22.59	1.5	22.71	22.90	1.8	249	0.74%
2021/08/17	4	22.81	1	23.10	22.75	3	255	1.19%
2021/08/16	0.3	23.56	0	0.00	23.05	0.3	258	0.11%
2021/08/13	1.3	23.71	1	23.93	23.85	0.3	267	0.13%
2021/08/12	1.6	23.14	1	23.30	23.95	0.6	291	0.19%
2021/08/11	1.3	23.03	1	23.40	22.90	0.3	307	0.10%
2021/08/10	2	23.35	1	23.55	23.25	1	315	0.31%
2021/08/09	1.3	23.62	0	0.00	23.50	1.3	336	0.39%
2021/08/06	0	24.08	0	0.00	23.80	0	353	0.01%
2021/08/05	0.1	24.00	0	0.00	24.10	0.1	377	0.02%
2021/08/04	0.3	23.78	0	0.00	23.70	0.3	411	0.08%
2021/08/03	2.9	23.56	1	23.80	23.65	1.9	458	0.41%
2021/08/02	2.3	23.50	1.2	23.72	23.65	1.1	529	0.21%
2021/07/30	1.1	23.66	0.8	23.93	23.65	0.3	566	0.05%
2021/07/29	0.1	24.10	0	0.00	23.95	0.1	581	0.01%
2021/07/28	2	23.65	1	23.50	24.00	1	636	0.16%
2021/07/27	0	24.50	0	0.00	24.50	0	729	0.00%
2021/07/26	0.1	24.79	1	24.55	24.50	-0.9	750	-0.12%
2021/07/23	1.1	24.48	0	0.00	24.50	1.1	762	0.14%
2021/07/22	2.1	24.49	0	0.00	24.20	2.1	774	0.27%
2021/07/21	0.1	24.30	0	24.95	24.45	0	778	0.01%
2021/07/20	0.1	25.00	0	0.00	24.70	0.1	801	0.01%
2021/07/19	1	25.78	0	25.50	25.30	1	840	0.12%
2021/07/16	0.1	24.75	0	0.00	25.00	0.1	867	0.01%
2021/07/15	0.1	24.57	10	24.54	24.80	-9.9	883	-1.12%
2021/07/14	0.2	24.80	0	24.45	24.65	0.2	911	0.02%
2021/07/13	0.6	24.84	9	24.74	24.80	-8.4	973	-0.87%
2021/07/09	1.1	25.05	1	25.10	24.90	0.1	980	0.01%
2021/07/08	0	0.00	2	25.30	25.20	-2	993	-0.20%
2021/07/07	0.1	25.53	0	0.00	25.20	0.1	993	0.01%
2021/07/06	0	0.00	2.1	26.13	25.80	-2.1	992	-0.21%
2021/07/05	0	0.00	0.1	26.50	25.45	-0.1	992	-0.01%
2021/07/01	0	25.57	0	0.00	25.40	0	989	0.00%
2021/06/29	1	26.30	1	25.75	25.35	0	990	0.00%
2021/06/28	0	26.20	0	0.00	26.00	0	987	0.00%
2021/06/25	0.5	25.50	0	0.00	25.50	0.5	987	0.05%
2021/06/24	0	0.00	0	25.40	25.50	0	984	0.00%
2021/06/23	0.2	25.60	0	0.00	25.30	0.2	981	0.02%
2021/06/22	4.1	25.69	0	25.50	25.40	4	981	0.41%
2021/06/21	1.1	25.63	0	0.00	25.75	1.1	991	0.11%
2021/06/16	0	0.00	11	26.75	26.50	-11	986	-1.11%
2021/06/15	1	26.90	2	26.63	26.95	-1	987	-0.10%
2021/06/11	0	0.00	4.1	26.45	26.45	-4.1	987	-0.41%
2021/06/10	1	27.40	0	0.00	26.90	1	986	0.10%
2021/06/09	5	27.87	1	28.30	27.65	4	983	0.41%
2021/06/08	13.1	27.88	3.1	28.01	28.40	10	979	1.02%
2021/06/04	0	0.00	0	27.00	26.70	0	969	0.00%
2021/06/03	2	27.73	3	27.23	27.20	-1	967	-0.10%
2021/06/02	2	26.95	1	27.50	26.75	1	960	0.10%
2021/06/01	1.2	27.14	2	27.10	27.25	-0.8	956	-0.08%
2021/05/31	0	0.00	6	26.70	26.55	-6	947	-0.63%
2021/05/28	0	0.00	1	26.55	26.35	-1	943	-0.11%
2021/05/27	10	25.80	1	26.00	25.90	9	942	0.96%
2021/05/26	2	26.20	0	0.00	26.05	2	942	0.21%
2021/05/25	2	25.85	2	26.25	25.75	0	941	0.00%
2021/05/24	2.1	26.49	4	26.26	26.15	-1.9	937	-0.20%
2021/05/21	8	26.49	0	0.00	26.60	8	940	0.85%
2021/05/20	1	26.50	4.1	26.71	26.45	-3.1	930	-0.33%
2021/05/19	13.3	25.60	1	25.75	25.45	12.3	905	1.36%
2021/05/18	1.3	24.08	1	23.00	24.15	0.3	889	0.03%
2021/05/17	4.3	22.69	7	22.49	22.35	-2.7	881	-0.31%
2021/05/14	3.3	25.04	0.1	24.50	24.75	3.1	860	0.37%
2021/05/13	14.1	24.49	5	25.51	24.35	9	842	1.07%
2021/05/12	10	26.19	19	26.36	26.55	-9	820	-1.09%
2021/05/11	25	31.21	25	30.12	28.80	0	783	0.00%
2021/05/10	32.8	32.00	22.1	31.88	31.50	10.7	738	1.45%
2021/05/07	8	30.35	15	30.02	30.05	-7	666	-1.05%
2021/05/06	3.4	28.82	5	28.61	28.30	-1.6	629	-0.25%
2021/05/05	25.1	29.87	30.5	29.52	29.20	-5.4	614	-0.88%
2021/05/04	24.5	29.82	34	30.34	31.70	-9.5	555	-1.71%
2021/05/03	5	28.76	4	28.99	28.85	1	458	0.23%
2021/04/29	2	27.75	6	27.76	27.50	-4	433	-0.92%
2021/04/28	7.3	28.25	3	28.22	27.95	4.3	420	1.03%
2021/04/27	0.1	29.20	1	29.25	29.35	-1	409	-0.23%
2021/04/26	5.3	29.26	14	29.44	29.60	-8.7	403	-2.16%
2021/04/23	17	29.01	17	27.93	29.25	0	383	0.00%
2021/04/22	10.2	28.02	26	27.15	26.80	-15.8	344	-4.57%
2021/04/21	8.1	28.48	2.1	28.40	28.20	6	315	1.90%
2021/04/20	27.3	28.53	3	28.68	28.80	24.3	297	8.16%
2021/04/19	33.1	29.52	9	29.32	28.10	24.1	271	8.90%
2021/04/15	3.2	26.85	5	26.86	26.70	-1.8	206	-0.88%
2021/04/14	7.1	26.95	0	0.00	27.00	7.1	204	3.48%
2021/04/13	0.4	25.83	5	26.10	25.90	-4.6	197	-2.34%
2021/04/12	0	25.93	0	0.00	26.10	0	200	0.01%
2021/04/09	5.1	25.81	0	0.00	25.90	5.1	216	2.38%
2021/04/07	2.1	25.83	0	25.95	26.00	2	220	0.93%
2021/04/06	3	25.80	0	0.00	26.00	3	229	1.31%
2021/04/01	0.1	25.19	0	25.20	25.35	0	242	0.02%
2021/03/31	1	25.64	0	0.00	25.45	1	246	0.41%
2021/03/30	0.1	25.50	0	0.00	25.65	0.1	249	0.03%
2021/03/26	0.1	25.30	0	0.00	25.75	0.1	260	0.02%
2021/03/25	0.3	25.53	0	0.00	25.55	0.3	262	0.11%
2021/03/24	0	26.00	0	0.00	25.75	0	260	0.02%
2021/03/23	0.1	25.36	1	25.25	25.05	-0.9	249	-0.38%
2021/03/22	0	25.10	0	0.00	25.05	0	248	0.02%
2021/03/19	0.1	25.18	0	0.00	25.05	0.1	247	0.03%
2021/03/18	0.2	25.36	0	0.00	24.90	0.2	247	0.09%
2021/03/17	0.2	24.98	2	25.03	24.95	-1.8	249	-0.74%
2021/03/16	5.6	25.09	1	24.80	24.85	4.6	253	1.80%
2021/03/15	0.2	24.82	0	24.90	24.65	0.2	252	0.08%
2021/03/11	0.1	24.60	0	0.00	24.50	0.1	260	0.04%
2021/03/10	1	24.65	0	24.95	24.40	1	261	0.38%
2021/03/09	1.1	24.44	0	0.00	24.50	1.1	263	0.41%
2021/03/08	0.1	24.76	0.1	24.80	24.35	0.1	266	0.03%
2021/03/05	0	25.00	1	24.35	24.60	-1	269	-0.36%
2021/03/04	0.1	24.60	0	0.00	24.40	0.1	274	0.02%
2021/03/03	0.1	24.75	0	0.00	24.55	0.1	281	0.04%
2021/03/02	0.2	24.95	1	25.50	24.70	-0.8	288	-0.28%
2021/02/25	0	24.60	1	24.70	24.60	-1	292	-0.33%
2021/02/24	1	24.12	1	24.50	24.20	0	296	0.02%
2021/02/23	1	24.15	0.6	24.60	24.65	0.5	328	0.14%
2021/02/22	0.1	24.55	0	0.00	24.40	0.1	341	0.01%
2021/02/19	0	24.55	0	0.00	24.55	0	341	0.01%
2021/02/18	0	24.55	0	0.00	24.60	0	345	0.01%
2021/02/17	0.2	24.00	0	0.00	23.95	0.2	346	0.05%
2021/02/04	0	0.00	0	24.75	23.95	0	346	-0.01%
2021/02/03	0	24.30	0	0.00	24.45	0	347	0.00%
2021/02/01	1.2	23.58	0.5	24.49	23.60	0.8	347	0.22%
2021/01/29	0.1	23.98	0	0.00	23.80	0.1	346	0.02%
2021/01/27	0.1	23.80	0	0.00	24.00	0.1	345	0.03%
2021/01/26	1	24.29	0	0.00	24.20	1	346	0.29%
2021/01/25	0.1	24.12	0	0.00	24.15	0.1	347	0.01%
2021/01/20	0.1	24.55	2	24.35	24.10	-1.9	347	-0.55%
2021/01/19	0	0.00	9	24.49	24.60	-9	343	-2.62%
2021/01/18	0	24.55	0	0.00	24.40	0	342	0.01%
2021/01/14	0	0.00	1	25.50	25.40	-1	335	-0.30%
2021/01/13	1	25.45	4	25.50	25.65	-3	335	-0.90%
2021/01/12	0	0.00	2	25.80	25.45	-2	333	-0.61%
2021/01/08	7	25.94	3	25.90	26.00	4	331	1.21%
2021/01/07	0.1	26.08	2	26.10	26.20	-1.9	332	-0.57%
2021/01/06	12	26.41	19	26.48	25.95	-7	330	-2.13%
2021/01/05	17	27.17	2.1	27.29	27.10	14.9	324	4.61%
2021/01/04	15	27.17	12	27.05	27.70	3	328	0.91%
2020/12/31	1	26.50	0	0.00	26.40	1	313	0.32%
2020/12/30	1	26.40	0	0.00	26.40	1	315	0.32%
2020/12/29	4.1	26.68	2.2	26.38	26.40	2	315	0.63%
2020/12/28	12	26.00	4.4	26.47	26.65	7.6	315	2.42%
2020/12/25	2	25.55	4	25.46	25.60	-2	300	-0.67%
2020/12/24	0	25.00	0	0.00	25.30	0	303	0.01%
2020/12/23	0	0.00	0.1	24.85	25.05	-0.1	314	-0.02%
2020/12/22	1	24.80	2	25.23	24.85	-1	351	-0.28%
2020/12/21	0.1	24.80	1	24.80	24.80	-0.9	458	-0.19%
2020/12/18	1.2	23.82	0	0.00	24.05	1.2	488	0.24%
2020/12/17	0	24.00	0	0.00	24.10	0	511	0.00%
2020/12/16	0.2	23.81	0	0.00	24.00	0.2	527	0.03%
2020/12/15	0.2	23.83	0	0.00	23.65	0.2	537	0.04%
2020/12/14	0.1	24.10	0	0.00	23.90	0.1	545	0.02%
2020/12/11	0.1	23.84	0	0.00	23.70	0.1	557	0.01%
2020/12/09	0.1	24.20	0	0.00	24.30	0.1	577	0.01%
2020/12/08	0	24.50	1	24.30	24.25	-1	600	-0.16%
2020/12/07	2.1	24.13	2	24.45	24.15	0.1	641	0.01%
2020/12/04	0	0.00	5	25.35	25.10	-5	686	-0.73%
2020/12/03	0.1	25.50	0	0.00	25.50	0.1	743	0.01%
2020/12/02	0	0.00	1.1	25.67	25.50	-1.1	767	-0.14%
2020/12/01	5	25.80	4	25.68	25.50	1	777	0.13%
2020/11/30	0	0.00	1	25.90	25.65	-1	804	-0.12%
2020/11/27	1	25.55	0.2	25.60	25.85	0.8	805	0.11%
2020/11/26	0	0.00	2	25.60	25.50	-2	806	-0.25%
2020/11/25	0	24.90	3	25.00	25.10	-3	808	-0.37%
2020/11/24	1	25.25	2.1	25.41	25.10	-1.1	824	-0.13%
2020/11/23	3.2	24.90	10	25.19	25.15	-6.8	831	-0.82%
2020/11/20	8	25.67	16	25.51	25.45	-8	830	-0.96%
2020/11/19	14.2	24.90	12	24.78	24.50	2.2	830	0.27%
2020/11/18	4	24.23	0	0.00	24.25	4	835	0.48%
2020/11/17	1	23.90	3	23.92	24.15	-2	839	-0.24%
2020/11/16	1	24.15	0	0.00	23.85	1	843	0.12%
2020/11/13	2	23.90	0	0.00	23.90	2	848	0.24%
2020/11/11	0.1	23.70	10	23.62	23.70	-9.9	849	-1.16%
2020/11/10	4.1	23.59	0	0.00	23.70	4.1	848	0.48%
2020/11/09	4	23.59	5	23.36	23.65	-1	848	-0.12%
2020/11/06	1	23.00	4	23.11	23.30	-3	849	-0.35%
2020/11/05	0	0.00	1	23.00	23.05	-1	849	-0.12%
2020/11/04	1	23.34	4	22.86	23.05	-3	848	-0.35%
2020/11/03	13.3	22.99	1	23.30	23.30	12.3	849	1.45%
2020/11/02	3.1	23.16	1	22.70	22.70	2.1	847	0.24%
2020/10/30	0	23.00	2	22.73	22.85	-2	846	-0.23%
2020/10/29	0	23.95	0	0.00	22.90	0	846	0.01%
2020/10/28	0.1	23.30	0	0.00	23.15	0.1	847	0.01%
2020/10/26	2.1	24.00	2	23.90	23.90	0.1	845	0.01%
2020/10/23	30	23.35	0	0.00	23.75	30	845	3.55%
2020/10/22	0	23.75	0	0.00	23.35	0	847	0.00%
2020/10/21	1.6	23.66	0	0.00	23.60	1.6	847	0.18%
2020/10/20	0.1	23.95	0	0.00	23.80	0.1	849	0.01%
2020/10/19	10.2	24.07	1	23.85	23.80	9.2	849	1.09%
2020/10/15	0	23.90	1	23.20	23.70	-1	843	-0.11%
2020/10/13	0	0.00	2	23.70	23.85	-2	844	-0.24%
2020/10/12	0	0.00	1	24.20	23.70	-1	843	-0.12%
2020/10/08	1	24.80	3	24.90	24.75	-2	838	-0.23%
2020/10/07	1	25.15	0	0.00	25.00	1	838	0.12%
2020/10/06	0	0.00	1	25.20	25.10	-1	837	-0.12%
2020/10/05	0	0.00	7	24.75	24.90	-7	839	-0.83%
2020/09/30	0	0.00	1	24.60	24.70	-1	834	-0.12%
2020/09/29	6.1	24.62	1	25.00	24.50	5.1	841	0.61%
2020/09/28	0	0.00	1	24.65	24.60	-1	839	-0.12%
2020/09/25	7	25.37	4	25.23	24.35	3	834	0.36%
2020/09/24	40	28.40	42	27.78	26.10	-2	809	-0.25%
2020/09/23	2	26.85	0	0.00	26.60	2	801	0.25%
2020/09/22	1	26.50	0	0.00	26.30	1	802	0.12%
2020/09/21	5	26.77	1	26.75	26.80	4	782	0.51%
2020/09/18	1	27.10	2	27.53	27.30	-1	769	-0.13%
2020/09/17	2	26.98	1	27.10	27.00	1	761	0.13%
2020/09/16	2.1	27.27	2	27.03	27.15	0.1	759	0.01%
2020/09/15	3	27.28	2	27.35	27.50	1	757	0.13%
2020/09/14	0	0.00	2	27.40	27.30	-2	756	-0.26%
2020/09/11	5	26.71	6	26.68	26.95	-1	787	-0.13%
2020/09/10	8.1	27.83	8	27.41	27.05	0.1	787	0.01%
2020/09/09	22	27.00	25.1	27.08	27.40	-3.1	753	-0.40%
2020/09/08	11	26.40	16	26.47	26.90	-5	703	-0.71%
2020/09/07	21	25.85	18	25.69	25.50	3	646	0.46%
2020/09/04	0	0.00	1	25.15	24.95	-1	623	-0.16%
2020/09/03	0	0.00	2	25.40	25.50	-2	610	-0.33%
2020/09/02	0	0.00	2	24.90	25.05	-2	587	-0.34%
2020/08/31	4	24.83	0	0.00	24.75	4	578	0.69%
2020/08/28	3	25.37	3	25.08	24.95	0	568	0.00%
2020/08/27	0	0.00	7	24.77	25.00	-7	549	-1.27%
2020/08/26	7	24.89	2	24.78	24.85	5	537	0.93%
2020/08/25	11	25.09	2	25.33	24.95	9	531	1.69%
2020/08/18	14	22.55	0	0.00	22.70	14	454	3.08%
2020/07/31	0	0.00	1	22.70	22.95	-1	456	-0.22%
2020/07/29	0	0.00	0	23.00	22.75	0	458	-0.01%
2020/07/22	0	0.00	2	23.05	23.05	-2	454	-0.44%
2020/07/13	1	23.70	3	23.88	23.60	-2	433	-0.46%
2020/07/10	2	23.83	0	0.00	23.95	2	428	0.47%
2020/07/08	0	0.00	1	24.25	24.10	-1	418	-0.24%
2020/07/07	1	24.05	1	24.35	23.75	0	413	0.00%
2020/07/06	0	0.00	6	24.78	24.25	-6	407	-1.47%
2020/07/03	1	24.55	0	0.00	24.95	1	398	0.25%
2020/07/02	14	25.44	8	25.28	25.10	6	384	1.56%
2020/07/01	0	0.00	2	24.00	24.50	-2	276	-0.72%
2020/06/29	0	0.00	1	23.00	22.75	-1	240	-0.42%
2020/06/24	1	23.15	0	0.00	23.40	1	236	0.42%
2020/06/22	2	24.00	2	23.80	23.95	0	229	0.00%
2020/06/19	5	23.69	2	23.95	23.85	3	221	1.36%
2020/06/18	12	23.20	5	23.90	23.35	7	206	3.38%
2020/06/12	0	0.00	1	20.25	20.50	-1	137	-0.73%
2020/06/02	0.1	20.20	1	20.50	20.30	-1	181	-0.52%
2020/06/01	0	0.00	1	20.00	20.00	-1	186	-0.54%
2020/05/22	0	0.00	0.1	19.40	19.20	-0.1	253	-0.02%
2020/05/06	0.2	19.85	0	0.00	19.85	0.2	261	0.06%
2020/04/29	3	19.70	0	0.00	19.70	3	264	1.14%
2020/04/14	0	0.00	1	20.00	20.00	-1	395	-0.25%
2020/04/07	1	18.40	0	0.00	18.65	1	495	0.20%
2020/04/01	0	0.00	1	17.80	17.95	-1	494	-0.20%
2020/03/24	1	16.80	0	0.00	17.10	1	490	0.20%
2020/03/16	0	0.00	1	19.55	19.35	-1	472	-0.21%
2020/03/13	9	20.10	1	19.05	19.90	8	473	1.69%
2020/03/11	0	22.60	0	0.00	21.85	0	458	0.00%
2020/03/09	4	22.83	0	0.00	22.75	4	444	0.90%
2020/03/04	10	23.00	11	23.27	23.55	-1	423	-0.24%
2020/02/26	1	21.30	0	0.00	21.85	1	361	0.28%
2020/02/07	1	22.20	6	22.30	22.25	-5	341	-1.47%
2020/01/14	0	0.00	1	23.55	23.40	-1	294	-0.34%
2020/01/13	0	0.00	1	23.60	23.35	-1	289	-0.35%
2020/01/10	0	0.00	2	23.80	23.80	-2	282	-0.71%
2020/01/09	2	24.18	1	24.30	23.85	1	276	0.36%
2020/01/08	19	25.11	9	24.57	24.15	10	248	4.04%
2020/01/07	2	24.80	1	24.40	25.45	1	198	0.50%
2020/01/06	1	23.40	1	23.35	23.15	0	124	0.00%
2020/01/02	0	0.00	0.1	23.55	23.55	-0.1	117	-0.05%
2019/12/31	0	0.00	1	23.65	22.95	-1	106	-0.94%
2019/12/27	1	22.30	0	0.00	22.40	1	87	1.14%
2019/11/15	0	22.30	0	0.00	22.30	0	155	0.03%
2019/10/04	0	0.00	3	23.00	23.00	-3	157	-1.90%
2019/09/05	1	24.05	0	0.00	24.10	1	149	0.67%
2019/09/04	0	0.00	1	24.15	24.20	-1	146	-0.68%
2019/09/03	1	24.30	0	0.00	24.00	1	147	0.68%
2019/08/22	1	24.15	0	0.00	23.75	1	120	0.83%
2019/08/20	1	24.20	0	0.00	23.80	1	111	0.90%
2019/04/01	2	26.05	0	0.00	25.50	2	387	0.52%
2019/03/28	0	0.00	1	27.30	26.00	-1	372	-0.27%
2019/03/27	1	25.95	0	0.00	25.90	1	334	0.30%
2019/03/25	0	0.00	2	25.60	25.25	-2	323	-0.62%
2019/03/18	3	25.32	2	24.65	24.65	1	220	0.45%
2019/03/13	0	0.00	1	26.00	25.40	-1	192	-0.52%
2019/03/12	1	25.25	0	0.00	25.50	1	177	0.56%
2018/12/27	0	0.00	1	20.15	20.00	-1	113	-0.88%
2018/12/20	1	20.90	0	0.00	20.95	1	118	0.84%
2018/12/18	0	0.00	1	21.40	21.20	-1	119	-0.84%
2018/10/31	0	0.00	1	20.35	20.30	-1	168	-0.59%
2018/07/27	7	28.66	7	28.35	28.35	0	1,016	0.00%
2018/07/25	0	0.00	1	28.60	28.60	-1	1,002	-0.10%
2018/07/24	0	0.00	6	29.50	29.30	-6	987	-0.61%
2018/07/23	0	0.00	4	28.85	29.30	-4	983	-0.41%
2018/07/18	8	30.48	12	31.03	30.30	-4	931	-0.43%
2018/07/16	16	30.39	0	0.00	29.70	16	843	1.90%
2018/07/13	1	30.50	0	0.00	30.95	1	771	0.13%
2018/07/09	2	28.40	2	28.10	28.10	0	663	0.00%
2018/07/06	13	29.89	15	29.36	28.90	-2	641	-0.31%
2018/07/05	1	28.90	1	30.00	28.55	0	536	0.00%
2018/07/02	2	29.05	0	0.00	28.60	2	427	0.47%
2018/06/26	0	0.00	1	25.10	25.10	-1	370	-0.27%
2018/06/25	3	25.70	4	25.20	25.20	-1	372	-0.27%
2018/06/21	4	27.30	2	27.85	27.65	2	393	0.51%
2018/06/20	5	28.27	9	27.99	27.10	-4	381	-1.05%
2018/06/19	3	29.00	0	0.00	29.00	3	358	0.84%
2018/06/15	1	27.65	0	0.00	27.75	1	259	0.39%
2018/06/11	3	24.30	3	24.00	24.00	0	232	0.00%
2018/04/03	0	0.00	5	26.50	26.55	-5	437	-1.14%
2018/03/30	0	0.00	2	27.18	26.90	-2	435	-0.46%
2018/03/29	0	0.00	1	27.75	27.55	-1	428	-0.23%
2018/03/27	8	28.89	0	0.00	28.65	8	417	1.92%
2018/02/09	0	0.00	1	24.70	25.00	-1	433	-0.23%
2018/01/26	0	0.00	1	29.40	29.25	-1	577	-0.17%
2018/01/18	1	27.85	0	0.00	27.80	1	531	0.19%
2018/01/16	3	28.93	0	0.00	28.60	3	536	0.56%