燦星網 (4930)-國泰-敦南券商分點個股進出

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

燦星網

(4930)

可現股當沖

股價
30.75
漲跌
▼0.15
漲幅
-0.49%
成交量
64張
產業
上市電器電纜類股
95人加入追蹤

立即追蹤
本地時間:13:30

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

燦星網 (4930)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
2024/12/03	0.1	30.79	0	0.00	30.75	0.1	125	0.10%
2024/12/02	2.1	30.89	7	30.90	30.90	-4.9	124	-3.92%
2024/11/29	0	0.00	1	30.55	30.55	-1	124	-0.81%
2024/11/28	0	30.50	2	30.40	30.50	-2	124	-1.61%
2024/11/27	3	30.80	0	0.00	30.80	3	123	2.46%
2024/11/26	1.2	31.30	1.2	31.24	31.25	0	123	-0.04%
2024/11/25	0.1	30.80	1.1	30.84	30.80	-1	122	-0.85%
2024/11/22	0.1	30.54	0	0.00	30.70	0.1	122	0.08%
2024/11/21	0.3	30.55	0	0.00	30.50	0.3	122	0.26%
2024/11/20	3	30.60	0	0.00	30.60	3	122	2.46%
2024/11/18	0	30.40	0	0.00	30.30	0	122	0.01%
2024/11/15	0.1	30.60	1	30.75	30.50	-0.9	123	-0.70%
2024/11/14	0	30.60	0.2	30.75	30.65	-0.1	121	-0.11%
2024/11/13	1	30.75	0	30.65	30.75	1	123	0.80%
2024/11/12	5.5	30.76	3	30.80	30.70	2.5	125	2.03%
2024/11/11	6.6	31.27	0	0.00	31.15	6.6	123	5.39%
2024/11/08	0.1	33.39	0	0.00	33.20	0.1	116	0.11%
2024/11/07	1.1	33.40	4	33.40	33.40	-2.9	116	-2.50%
2024/11/06	0.5	34.00	0	0.00	33.50	0.5	115	0.39%
2024/11/05	0.2	33.29	0	0.00	33.05	0.2	115	0.17%
2024/11/04	1	33.50	0.3	33.60	33.05	0.7	116	0.61%
2024/11/01	0.1	33.46	1.1	33.62	33.75	-1	116	-0.87%
2024/10/30	1	34.35	0	0.00	34.10	1	115	0.87%
2024/10/29	1.1	34.96	0	0.00	34.50	1.1	116	0.92%
2024/10/28	0	0.00	1.1	34.59	34.45	-1.1	112	-0.95%
2024/10/25	0.1	34.00	0	0.00	34.50	0.1	113	0.09%
2024/10/24	3	34.62	0	0.00	34.55	3	113	2.65%
2024/10/23	7	34.75	1	34.75	34.65	6	113	5.29%
2024/10/22	0	0.00	1	34.55	34.55	-1	112	-0.89%
2024/10/21	1.1	34.45	1	34.65	34.70	0.1	114	0.06%
2024/10/17	1.1	34.31	0.1	34.30	34.45	1	114	0.90%
2024/10/16	0	34.35	0	0.00	34.50	0	114	0.01%
2024/10/14	4.3	34.68	0	0.00	34.50	4.3	114	3.73%
2024/10/11	1	35.00	1.1	35.37	34.50	-0.1	112	-0.06%
2024/10/09	1	35.20	2	35.30	35.30	-1	114	-0.87%
2024/10/08	2.1	35.23	19	35.28	35.35	-16.9	115	-14.71%
2024/10/07	5.1	34.71	7.2	34.93	35.15	-2.1	114	-1.84%
2024/10/04	16.2	34.70	32.4	35.29	34.30	-16.2	112	-14.42%
2024/10/01	0.5	34.00	1.7	34.13	34.10	-1.2	98	-1.19%
2024/09/30	0	0.00	2.3	33.65	33.70	-2.3	97	-2.34%
2024/09/27	0	0.00	0	33.50	33.55	0	97	-0.02%
2024/09/26	0	0.00	2.6	33.54	33.50	-2.6	96	-2.68%
2024/09/25	0.1	30.32	4.7	33.49	33.50	-4.6	96	-4.75%
2024/09/24	0	0.00	1.1	33.45	33.45	-1.1	97	-1.10%
2024/09/23	2	33.55	5.3	33.38	33.45	-3.3	96	-3.38%
2024/09/20	0.8	33.24	1.1	33.30	33.30	-0.3	97	-0.29%
2024/09/19	0	33.30	1.1	33.38	33.20	-1.1	96	-1.10%
2024/09/18	0	0.00	1	33.20	33.10	-1	97	-1.05%
2024/09/16	0.4	33.10	1	33.20	33.20	-0.6	95	-0.63%
2024/09/13	1	33.05	1	33.00	33.00	0	95	0.00%
2024/09/12	4	32.85	0	33.15	33.00	4	96	4.14%
2024/09/11	8	33.42	5	32.45	33.20	3	96	3.11%
2024/09/10	1	32.50	4.2	32.65	32.40	-3.1	93	-3.35%
2024/09/09	0	31.60	0	31.60	31.70	0	90	-0.02%
2024/09/06	0.5	31.76	1	31.60	31.80	-0.5	91	-0.53%
2024/09/05	0	31.96	2	32.00	31.70	-2	93	-2.10%
2024/09/04	2.5	31.64	0	32.00	31.60	2.5	94	2.64%
2024/09/03	0	0.00	2	32.35	32.30	-2	94	-2.15%
2024/09/02	0	32.30	0	0.00	32.35	0	97	0.05%
2024/08/30	1	32.25	0	0.00	32.30	1	97	1.03%
2024/08/29	0.1	32.14	0	0.00	32.10	0.1	98	0.11%
2024/08/28	0	32.20	0	0.00	32.05	0	99	0.01%
2024/08/27	0	0.00	3	32.10	32.15	-3	99	-3.02%
2024/08/26	1	32.05	1.4	32.09	32.10	-0.3	100	-0.31%
2024/08/23	0.1	31.80	0	0.00	32.05	0.1	101	0.05%
2024/08/22	0.1	31.65	8	31.79	31.85	-7.9	101	-7.76%
2024/08/21	0.3	31.56	0	0.00	31.65	0.3	102	0.32%
2024/08/20	0	31.95	0	0.00	31.70	0	103	0.00%
2024/08/16	0.2	31.75	2.9	31.75	31.65	-2.7	108	-2.49%
2024/08/15	1.1	31.59	0.1	31.70	31.70	1	109	0.92%
2024/08/14	0.1	32.15	1	32.45	32.15	-0.9	108	-0.87%
2024/08/13	1	32.25	2.2	32.20	32.35	-1.2	108	-1.08%
2024/08/12	0	31.85	4	31.91	32.15	-4	109	-3.63%
2024/08/09	0	0.00	1	31.80	31.90	-1	111	-0.90%
2024/08/08	0	0.00	0	31.45	31.30	0	113	0.00%
2024/08/07	0.1	31.45	0	0.00	31.50	0.1	122	0.11%
2024/08/06	2	30.43	0.2	30.30	30.00	1.8	125	1.48%
2024/08/05	3.2	30.34	0.3	30.53	30.00	2.9	125	2.34%
2024/08/02	0.3	32.32	0	0.00	32.25	0.3	122	0.21%
2024/08/01	0.1	32.30	0.4	32.19	32.45	-0.4	122	-0.29%
2024/07/31	0	0.00	0.4	32.11	32.05	-0.4	123	-0.32%
2024/07/30	1	31.65	0.2	31.80	31.85	0.8	126	0.65%
2024/07/29	0	32.55	0	0.00	31.90	0	127	0.00%
2024/07/26	0	31.88	0	0.00	32.20	0	129	0.02%
2024/07/23	1	31.90	0.5	31.87	32.10	0.6	133	0.43%
2024/07/22	4.2	31.49	0.9	31.87	31.55	3.3	135	2.44%
2024/07/19	0.2	32.55	12.4	32.38	32.30	-12.2	136	-9.00%
2024/07/18	0.2	32.50	1.3	32.66	32.60	-1.1	138	-0.80%
2024/07/17	2.5	32.76	1	32.89	32.70	1.5	139	1.07%
2024/07/16	4.2	32.55	0.2	32.65	32.70	4	143	2.82%
2024/07/15	1.4	32.73	0.1	33.00	32.45	1.3	147	0.87%
2024/07/12	2.2	32.94	0	0.00	33.00	2.2	150	1.42%
2024/07/11	4.2	32.95	0	0.00	32.90	4.2	154	2.74%
2024/07/10	1.1	33.23	0	0.00	32.90	1.1	158	0.68%
2024/07/09	3.3	33.37	0	0.00	33.00	3.3	164	2.02%
2024/07/08	4.1	33.77	0	0.00	33.55	4.1	163	2.49%
2024/07/05	0.2	33.65	0	0.00	33.75	0.2	167	0.15%
2024/07/04	7	33.57	2.3	33.61	33.70	4.7	173	2.72%
2024/07/03	0	0.00	2	33.33	33.45	-2	177	-1.13%
2024/07/02	0.1	33.31	0.2	33.30	33.25	-0.1	178	-0.07%
2024/07/01	0.1	33.45	0	0.00	33.35	0.1	181	0.03%
2024/06/28	1.1	33.35	0	0.00	33.35	1.1	185	0.58%
2024/06/27	0.1	33.60	0.1	33.65	33.50	0	190	0.00%
2024/06/26	1.2	34.12	0.2	34.00	33.80	1	196	0.52%
2024/06/25	0	33.60	0	0.00	33.55	0	214	0.01%
2024/06/24	1	33.70	1	33.65	33.65	0	226	0.02%
2024/06/21	0.1	33.81	2.1	33.85	33.90	-2	234	-0.84%
2024/06/20	1.2	33.90	1	34.00	33.95	0.2	240	0.07%
2024/06/19	1	33.80	2.2	33.87	33.85	-1.2	244	-0.48%
2024/06/18	3.1	33.92	1.2	33.94	33.80	2	249	0.79%
2024/06/17	1.1	33.70	14.4	34.00	33.90	-13.3	254	-5.24%
2024/06/14	1.1	33.30	0.2	33.78	33.70	0.8	257	0.32%
2024/06/13	0.2	33.15	0.8	33.25	33.30	-0.6	261	-0.24%
2024/06/12	5.9	33.21	3	33.05	33.05	2.9	265	1.10%
2024/06/11	1.1	33.83	0	0.00	33.50	1.1	270	0.41%
2024/06/07	0.2	33.66	0.2	33.75	33.75	0	280	-0.01%
2024/06/06	0.2	33.67	0	0.00	33.75	0.2	319	0.05%
2024/06/05	0.4	33.85	0	0.00	33.80	0.4	327	0.13%
2024/06/04	1.4	33.65	2	33.68	33.70	-0.6	343	-0.18%
2024/06/03	1.1	33.95	2	33.95	33.95	-0.9	362	-0.25%
2024/05/31	1.1	33.90	4.4	33.95	33.95	-3.3	373	-0.88%
2024/05/30	2.9	34.04	1	33.95	33.80	1.9	375	0.50%
2024/05/29	4.2	34.23	1	34.05	34.10	3.2	378	0.84%
2024/05/28	2.1	34.35	2.2	34.27	34.30	-0.1	387	-0.03%
2024/05/27	2.6	34.01	3.2	33.86	34.00	-0.6	392	-0.15%
2024/05/24	7.2	33.68	1	33.65	33.70	6.2	395	1.57%
2024/05/23	7.5	33.74	9	33.60	33.55	-1.5	395	-0.39%
2024/05/22	1.6	34.47	0.6	34.52	34.45	1	392	0.25%
2024/05/21	3.6	34.85	1.6	34.63	34.60	2	394	0.52%
2024/05/20	11	35.28	2.5	35.36	35.40	8.5	397	2.14%
2024/05/17	2	35.17	2	35.08	35.20	0	397	0.00%
2024/05/16	5	35.30	1.1	35.25	35.30	3.9	399	0.98%
2024/05/15	8	35.37	6.1	35.27	35.20	1.9	401	0.47%
2024/05/14	3.6	35.55	10	35.32	35.30	-6.4	400	-1.60%
2024/05/13	6.6	35.34	23.1	35.47	35.95	-16.6	400	-4.14%
2024/05/10	4.5	34.79	3.1	34.93	35.00	1.4	393	0.36%
2024/05/09	3.8	34.67	0.3	34.70	34.40	3.5	393	0.89%
2024/05/08	0.2	34.87	0	0.00	34.75	0.2	394	0.06%
2024/05/07	0.6	34.63	0	34.55	34.95	0.5	396	0.14%
2024/05/06	2.1	34.84	1.2	34.68	34.65	0.9	396	0.23%
2024/05/03	1.1	34.72	0.1	34.88	34.45	1	395	0.26%
2024/05/02	1.8	35.17	10	35.19	34.75	-8.2	394	-2.08%
2024/04/30	1.6	34.74	0.3	34.77	34.70	1.4	392	0.35%
2024/04/29	14.5	35.20	2	35.15	35.05	12.5	391	3.20%
2024/04/26	0.3	34.55	1	34.70	34.70	-0.7	389	-0.18%
2024/04/25	0.3	34.67	1	34.40	34.50	-0.7	389	-0.18%
2024/04/24	2.2	34.55	0	0.00	34.55	2.2	389	0.57%
2024/04/23	0.7	34.76	1	34.80	34.70	-0.3	389	-0.08%
2024/04/22	2.3	34.54	3.1	34.73	34.35	-0.8	391	-0.19%
2024/04/19	8	34.39	0.1	34.00	34.30	7.9	392	2.02%
2024/04/18	1.2	35.72	8	35.56	35.60	-6.8	388	-1.75%
2024/04/17	1	34.12	4	34.55	35.10	-3	386	-0.77%
2024/04/16	9.2	33.66	4.7	33.49	33.60	4.4	387	1.14%
2024/04/15	3.3	34.94	7.1	34.84	34.85	-3.8	388	-0.98%
2024/04/12	5	34.45	1.1	34.34	34.40	3.9	387	1.02%
2024/04/11	3.3	34.28	4.6	34.26	34.20	-1.3	400	-0.33%
2024/04/10	5.5	34.37	2.3	34.35	34.30	3.2	401	0.79%
2024/04/09	3.8	33.77	3.2	33.70	33.60	0.6	400	0.16%
2024/04/08	0.3	32.97	4.5	33.07	33.25	-4.2	414	-1.01%
2024/04/03	0	0.00	3	33.07	33.00	-3	423	-0.71%
2024/04/02	2.2	33.00	0.1	32.95	32.95	2.1	422	0.49%
2024/04/01	2.1	32.68	1	32.70	33.10	1.1	419	0.27%
2024/03/29	12.1	32.72	12	33.01	32.90	0.1	418	0.02%
2024/03/28	25.1	33.10	16	33.45	33.15	9.1	414	2.19%
2024/03/27	25.1	36.01	3	36.03	36.10	22.1	395	5.59%
2024/03/26	7.3	36.08	8	35.98	36.00	-0.7	386	-0.18%
2024/03/25	6.9	36.59	4	36.66	36.35	2.9	379	0.77%
2024/03/22	5.3	36.39	4	36.43	36.35	1.3	374	0.34%
2024/03/21	2.5	35.89	0	36.55	36.25	2.5	372	0.67%
2024/03/20	1	35.70	3.2	36.34	36.15	-2.2	369	-0.60%
2024/03/19	6.1	35.86	0	35.70	35.90	6.1	366	1.67%
2024/03/18	1.4	35.51	0	0.00	35.40	1.4	365	0.38%
2024/03/15	2.6	35.95	6.8	35.95	35.55	-4.2	374	-1.12%
2024/03/14	3	35.90	6.1	35.68	36.25	-3.1	376	-0.82%
2024/03/13	9.1	35.44	8	35.93	36.00	1.1	370	0.29%
2024/03/12	32	34.55	20	35.21	36.50	12	360	3.33%
2024/03/11	1	36.25	9.1	37.13	37.40	-8	322	-2.49%
2024/03/08	7.8	36.24	13.8	36.33	35.85	-6	313	-1.91%
2024/03/07	46	36.82	45.5	37.16	38.00	0.5	298	0.16%
2024/03/06	14.2	35.20	18.6	35.47	35.80	-4.4	279	-1.58%
2024/03/05	1.1	34.25	1.9	34.49	34.50	-0.9	269	-0.32%
2024/03/04	2.2	34.55	1	35.00	34.65	1.2	268	0.45%
2024/03/01	1.1	34.98	12	34.99	35.10	-10.9	265	-4.10%
2024/02/29	7.2	34.34	0	0.00	34.95	7.2	257	2.78%
2024/02/27	0.1	33.99	1	33.75	33.85	-1	254	-0.37%
2024/02/26	0	33.59	0	33.75	33.75	0	252	0.00%
2024/02/23	1	33.70	0.9	33.75	33.65	0.1	255	0.04%
2024/02/22	0	33.70	0	0.00	33.60	0	256	0.01%
2024/02/21	0	33.19	0	33.50	33.40	0	256	0.01%
2024/02/20	0	33.22	1.1	33.30	33.20	-1.1	257	-0.43%
2024/02/19	1	32.35	0	0.00	33.10	1	263	0.38%
2024/02/16	3.2	32.56	4	32.43	32.35	-0.8	269	-0.31%
2024/02/15	2.1	32.58	5	32.68	32.65	-2.9	268	-1.10%
2024/02/05	3	32.18	19.1	32.06	32.20	-16	278	-5.76%
2024/02/02	3.5	32.46	3	32.38	32.25	0.4	300	0.14%
2024/02/01	1	32.40	1	32.60	32.55	0	300	0.00%
2024/01/31	0	32.80	1	32.70	32.80	-1	297	-0.33%
2024/01/30	3.1	32.84	0	0.00	32.70	3.1	297	1.04%
2024/01/29	2	33.37	2.2	33.34	33.20	-0.2	297	-0.06%
2024/01/26	4.3	33.49	2	33.67	33.50	2.3	296	0.78%
2024/01/25	6	33.37	6	33.33	33.40	0	295	-0.01%
2024/01/24	0.3	33.05	0.1	33.20	33.20	0.2	293	0.07%
2024/01/22	3.1	33.48	6.5	33.26	33.50	-3.4	293	-1.17%
2024/01/19	15.1	33.50	0.4	33.40	33.10	14.7	290	5.05%
2024/01/18	0	32.65	0	0.00	32.90	0	287	0.00%
2024/01/17	1.2	32.82	0	0.00	32.30	1.2	285	0.42%
2024/01/16	2	33.15	1.3	33.04	33.05	0.7	281	0.25%
2024/01/15	1.1	33.07	2.6	33.11	33.50	-1.5	277	-0.54%
2024/01/12	1.3	32.82	0.2	32.62	32.90	1.1	272	0.41%
2024/01/11	2.2	32.64	7.9	32.58	32.80	-5.7	271	-2.11%
2024/01/10	5.1	32.73	8	32.69	32.50	-2.9	266	-1.09%
2024/01/09	0.1	32.55	3	32.75	32.50	-2.9	260	-1.10%
2024/01/08	3	33.98	2	34.13	33.65	1	252	0.40%
2024/01/05	9.1	35.16	9.4	34.20	34.45	-0.3	246	-0.10%
2024/01/04	1.1	33.48	2	33.40	33.20	-0.9	233	-0.37%
2024/01/03	1	33.84	1.1	33.42	33.70	0	231	-0.02%
2024/01/02	12.1	33.47	17.7	33.44	33.85	-5.6	226	-2.46%
2023/12/29	7.1	31.50	20.8	31.83	32.35	-13.7	207	-6.60%
2023/12/28	0	0.00	2	31.45	31.20	-2	196	-1.02%
2023/12/27	2	31.15	2.5	31.17	31.15	-0.5	193	-0.25%
2023/12/26	6.1	30.95	6.5	31.11	31.00	-0.4	193	-0.19%
2023/12/25	0.1	31.61	1	31.70	31.55	-0.9	187	-0.47%
2023/12/22	1.2	31.45	0	0.00	31.50	1.2	186	0.62%
2023/12/21	0	31.50	0.2	31.55	31.55	-0.1	184	-0.08%
2023/12/20	0.1	31.50	0.3	31.40	31.45	-0.2	181	-0.10%
2023/12/19	1.1	31.37	0	0.00	31.10	1.1	180	0.64%
2023/12/18	2.4	31.71	7.1	31.74	31.30	-4.8	179	-2.65%
2023/12/15	1.1	31.15	3.7	31.21	31.20	-2.6	176	-1.46%
2023/12/14	0.3	31.13	0.2	31.10	31.15	0.1	175	0.06%
2023/12/13	1.3	31.48	4.5	31.19	31.35	-3.2	178	-1.81%
2023/12/12	17.7	31.27	1	31.16	31.40	16.7	179	9.33%
2023/12/11	8.8	30.36	13.1	29.86	30.30	-4.3	177	-2.40%
2023/12/08	0	29.65	1	29.80	29.85	-1	171	-0.58%
2023/12/07	0.8	29.75	2	29.75	29.60	-1.2	172	-0.70%
2023/12/06	1	29.95	0	29.76	29.90	1	182	0.54%
2023/12/05	2	29.90	3.2	29.90	29.90	-1.2	180	-0.66%
2023/12/04	1	29.85	5	29.74	29.85	-4	179	-2.22%
2023/12/01	0	29.77	0	29.80	29.80	0	187	-0.01%
2023/11/30	4.1	29.70	0.1	29.85	29.80	4	187	2.16%
2023/11/29	1	29.95	2	29.70	29.85	-1	186	-0.54%
2023/11/28	3	29.85	1	29.80	29.85	2	194	1.01%
2023/11/27	1.2	29.73	0	0.00	29.70	1.2	192	0.62%
2023/11/24	0	29.73	1	29.45	29.65	-1	191	-0.52%
2023/11/22	2	29.50	1	29.40	29.40	1	186	0.55%
2023/11/21	0	29.75	0	0.00	29.60	0	183	0.01%
2023/11/20	5	30.00	2	29.83	29.80	3	180	1.66%
2023/11/17	2	29.97	1	30.00	29.80	1	176	0.57%
2023/11/16	1.4	29.59	14.1	29.81	29.90	-12.7	170	-7.44%
2023/11/15	0	29.40	7	29.31	29.20	-7	165	-4.24%
2023/11/14	2	28.97	3	28.93	28.90	-1	157	-0.63%
2023/11/13	12.1	28.75	16	28.92	28.80	-3.8	155	-2.47%
2023/11/10	30.1	28.74	24.6	28.49	28.50	5.4	146	3.70%
2023/11/09	11	27.58	1	27.08	27.25	10	123	8.14%
2023/11/08	0	0.00	1.1	27.54	27.60	-1.1	122	-0.90%
2023/11/07	0	0.00	1	27.50	27.45	-1	122	-0.82%
2023/11/06	0	27.40	0	0.00	27.30	0	122	0.01%
2023/11/03	0	27.00	0.1	27.00	27.15	-0.1	119	-0.08%
2023/11/02	0	0.00	1	27.25	27.10	-1	120	-0.83%
2023/11/01	1	27.00	1	27.00	26.95	0	121	0.00%
2023/10/31	0	27.10	0	0.00	27.00	0	123	0.00%
2023/10/30	0	26.95	1	27.05	27.05	-1	142	-0.70%
2023/10/27	0	26.95	0	0.00	26.95	0	143	0.00%
2023/10/26	0	26.95	0	0.00	26.90	0	144	0.01%
2023/10/25	0	27.05	0	0.00	27.00	0	145	0.00%
2023/10/24	0	26.70	0	0.00	26.85	0	145	0.00%
2023/10/23	0	26.80	0	0.00	26.80	0	147	0.00%
2023/10/20	0.1	26.80	0	0.00	26.80	0.1	147	0.05%
2023/10/19	0	27.01	0	0.00	26.95	0	150	0.01%
2023/10/18	0	0.00	1	27.40	27.25	-1	150	-0.66%
2023/10/17	0.5	27.15	0	0.00	27.30	0.5	151	0.33%
2023/10/16	0.1	27.12	5	27.22	27.30	-4.9	155	-3.18%
2023/10/13	0	27.65	0	0.00	27.40	0	157	0.00%
2023/10/12	0.2	27.40	12	27.53	27.50	-11.9	157	-7.53%
2023/10/11	3	27.50	2.1	27.62	27.40	0.9	156	0.58%
2023/10/06	0	26.70	0	0.00	27.00	0	152	0.00%
2023/10/05	0.2	26.95	0	0.00	26.95	0.2	154	0.13%
2023/10/04	0	0.00	0.3	26.90	26.90	-0.3	156	-0.17%
2023/10/03	3	27.02	0	27.00	27.15	3	157	1.91%
2023/10/02	0	27.00	0	0.00	26.95	0	160	0.00%
2023/09/28	0	27.00	0	0.00	27.00	0	159	0.00%
2023/09/27	0	26.80	0	0.00	26.90	0	160	0.00%
2023/09/26	2	26.75	1	26.70	26.75	1	163	0.61%
2023/09/25	1.2	26.94	0	27.00	26.85	1.2	166	0.71%
2023/09/22	0	27.02	1	26.90	26.90	-1	167	-0.59%
2023/09/21	3	26.87	2	26.85	27.05	1	168	0.60%
2023/09/20	1	27.25	0	0.00	27.10	1	170	0.59%
2023/09/19	1	27.00	0	0.00	27.15	1	173	0.58%
2023/09/18	0	26.95	0	27.00	27.25	0	173	0.00%
2023/09/15	7	27.08	0.8	27.10	27.20	6.2	169	3.66%
2023/09/14	0	0.00	4	27.23	27.30	-4	165	-2.44%
2023/09/13	1	27.25	5.3	26.90	27.00	-4.3	157	-2.74%
2023/09/12	0	0.00	0.1	26.85	26.95	-0.1	159	-0.04%
2023/09/11	0	26.90	8.2	27.03	26.60	-8.2	168	-4.84%
2023/09/08	0.3	25.70	0	0.00	25.90	0.3	164	0.17%
2023/09/07	0.2	25.80	3	25.70	25.70	-2.8	169	-1.66%
2023/09/06	0	26.00	0.2	25.80	25.80	-0.2	184	-0.10%
2023/09/05	0	26.10	0	0.00	25.85	0	196	0.00%
2023/09/04	0	26.00	0	0.00	25.90	0	251	0.00%
2023/09/01	0.1	26.04	9.1	26.06	26.15	-9	315	-2.84%
2023/08/31	0.2	25.40	0	0.00	25.30	0.2	318	0.06%
2023/08/30	0	25.53	0	0.00	25.25	0	319	0.00%
2023/08/29	0	25.30	0	0.00	25.15	0	322	0.00%
2023/08/28	0.2	25.00	0	0.00	25.10	0.2	323	0.08%
2023/08/25	0.1	24.95	1	25.00	24.95	-0.9	323	-0.27%
2023/08/24	0	24.94	1	25.00	25.00	-1	323	-0.30%
2023/08/23	2	24.95	1	24.90	25.05	1	324	0.31%
2023/08/22	0.1	25.00	0	0.00	24.90	0.1	324	0.02%
2023/08/21	0.3	24.99	0	0.00	25.25	0.3	325	0.08%
2023/08/18	2	24.95	2	24.90	24.80	0	323	0.00%
2023/08/17	0	0.00	1	25.05	24.90	-1	324	-0.31%
2023/08/16	9.1	24.88	1	24.95	24.80	8.1	322	2.51%
2023/08/15	1.3	25.25	1	25.30	25.15	0.3	320	0.11%
2023/08/14	0.1	25.54	0	0.00	25.45	0.1	319	0.04%
2023/08/11	9.8	25.51	3	25.67	25.65	6.8	321	2.12%
2023/08/10	6.3	26.00	0	0.00	25.70	6.3	320	1.97%
2023/08/09	0	26.18	0.1	26.15	26.20	-0.1	319	-0.02%
2023/08/08	0	26.15	1	26.20	26.25	-1	321	-0.31%
2023/08/07	0.4	26.50	0	0.00	26.30	0.4	320	0.14%
2023/08/04	2.1	26.63	3	27.21	26.70	-0.9	319	-0.29%
2023/08/02	7.5	27.08	27.2	27.04	27.15	-19.7	317	-6.20%
2023/08/01	1.1	25.85	1	25.90	25.85	0	298	0.01%
2023/07/31	1	25.85	0	25.95	25.85	1	297	0.32%
2023/07/28	0	26.00	0	0.00	25.95	0	296	0.00%
2023/07/27	1	25.70	0	0.00	25.80	1	297	0.35%
2023/07/26	6.2	25.67	3.1	25.71	25.60	3.2	297	1.06%
2023/07/25	0	25.65	1.1	25.64	25.70	-1.1	296	-0.37%
2023/07/24	6.4	26.05	0	0.00	25.55	6.4	296	2.14%
2023/07/21	0	26.30	0.1	26.30	26.25	-0.1	294	-0.02%
2023/07/20	2	26.55	3.4	26.76	26.40	-1.4	294	-0.48%
2023/07/19	0.8	26.39	2	26.40	26.60	-1.2	294	-0.41%
2023/07/18	0.1	25.90	1.1	25.95	25.85	-1	292	-0.34%
2023/07/17	1.1	25.84	3	25.87	25.95	-1.9	291	-0.65%
2023/07/14	8	25.91	0	0.00	25.95	8	292	2.74%
2023/07/13	0.1	25.86	0	0.00	25.85	0.1	292	0.04%
2023/07/12	2	25.88	2	25.80	26.00	0	291	0.01%
2023/07/11	1.8	26.00	0	0.00	26.00	1.8	293	0.62%
2023/07/07	2	25.78	0	0.00	25.75	2	295	0.69%
2023/07/06	0.1	26.25	0.6	26.20	26.15	-0.5	296	-0.17%
2023/07/05	4	26.35	0.1	26.30	26.25	4	299	1.32%
2023/07/04	2	26.35	1	26.35	26.35	1	300	0.35%
2023/07/03	1.4	26.18	5	26.37	26.45	-3.6	300	-1.19%
2023/06/30	0	26.45	0.4	26.50	26.25	-0.4	298	-0.13%
2023/06/29	1	26.20	5	26.18	26.20	-4	300	-1.33%
2023/06/28	1.1	26.12	3.6	26.37	26.05	-2.5	306	-0.82%
2023/06/27	9.2	26.38	2.1	26.45	26.30	7.1	306	2.32%
2023/06/26	3	26.82	2	26.80	26.85	1	307	0.32%
2023/06/21	0	0.00	6	27.00	27.20	-6	308	-1.95%
2023/06/20	0.2	27.24	1	27.25	27.00	-0.8	309	-0.26%
2023/06/19	3.5	26.84	2.1	27.38	26.80	1.4	309	0.44%
2023/06/16	1.5	26.90	2	26.98	26.85	-0.5	306	-0.16%
2023/06/15	6	27.06	4.2	27.12	26.95	1.8	305	0.60%
2023/06/14	4.2	28.10	4	27.78	27.35	0.2	297	0.08%
2023/06/13	4.3	27.51	9.6	27.58	27.35	-5.3	292	-1.81%
2023/06/12	11.8	27.39	8.7	27.93	27.00	3.1	290	1.07%
2023/06/09	21.7	29.06	22	29.12	29.05	-0.3	276	-0.10%
2023/06/08	54.5	29.25	71.8	29.50	29.70	-17.3	258	-6.69%
2023/06/07	82.2	28.74	42.4	28.68	28.55	39.8	239	16.64%
2023/06/06	11.2	26.58	9.8	26.54	26.70	1.4	178	0.81%
2023/06/05	0	25.65	3.2	25.57	25.60	-3.2	168	-1.89%
2023/06/02	2	25.37	1.2	25.52	25.25	0.8	173	0.46%
2023/06/01	1.7	25.21	0.7	25.55	25.40	1	182	0.56%
2023/05/31	0	25.50	0	0.00	25.30	0	184	0.00%
2023/05/30	1	25.35	0	0.00	25.30	1	186	0.53%
2023/05/29	4.4	25.39	1.2	25.54	25.40	3.2	192	1.69%
2023/05/26	2.1	25.48	1	25.60	25.45	1.1	196	0.55%
2023/05/25	0	0.00	2	25.83	25.75	-2	197	-1.01%
2023/05/24	1	25.75	0	0.00	25.75	1	197	0.51%
2023/05/23	2	25.95	5	25.84	25.80	-3	197	-1.53%
2023/05/22	10	25.63	3	25.67	25.65	7	198	3.53%
2023/05/19	0.2	25.50	0	0.00	25.50	0.2	199	0.08%
2023/05/18	2	25.50	0	25.50	25.65	2	198	1.02%
2023/05/17	2	25.47	1	25.60	25.55	1	198	0.51%
2023/05/16	2	25.25	0	0.00	25.20	2	196	1.02%
2023/05/15	0	25.05	3	25.06	25.00	-3	197	-1.51%
2023/05/11	0	26.00	0	0.00	25.15	0	196	0.00%
2023/05/10	0.2	25.50	0	0.00	25.45	0.2	197	0.08%
2023/05/09	0	25.92	0	0.00	25.55	0	201	0.00%
2023/05/08	0.1	25.86	0	0.00	25.75	0.1	204	0.05%
2023/05/05	0.1	25.92	0	0.00	26.05	0.1	205	0.03%
2023/05/04	0	26.05	0.1	26.05	26.00	-0.1	207	-0.06%
2023/05/03	0.1	26.00	0	0.00	26.00	0.1	212	0.04%
2023/05/02	1.1	25.85	0	0.00	25.85	1.1	223	0.48%
2023/04/28	6.1	25.70	0	0.00	25.65	6.1	223	2.74%
2023/04/27	2	25.45	0	0.00	25.50	2	224	0.90%
2023/04/26	0	25.20	0	0.00	25.30	0	225	0.01%
2023/04/25	0.1	25.18	0	0.00	25.00	0.1	224	0.06%
2023/04/24	2	25.20	1.1	25.31	25.25	0.9	224	0.38%
2023/04/21	2	25.35	0	25.95	25.25	2	224	0.89%
2023/04/20	3.2	25.79	0	26.30	25.70	3.2	223	1.41%
2023/04/19	1.2	26.03	0	0.00	26.10	1.2	222	0.53%
2023/04/18	0	26.30	1.1	26.21	26.30	-1.1	221	-0.49%
2023/04/17	2	26.45	0	0.00	26.35	2	223	0.90%
2023/04/14	5.6	26.52	1	26.65	26.60	4.6	225	2.05%
2023/04/13	1.4	26.21	1	25.95	26.30	0.4	222	0.17%
2023/04/12	2.4	25.59	2	25.65	25.80	0.4	221	0.17%
2023/04/11	5.2	25.58	3	25.63	25.65	2.2	219	1.02%
2023/04/10	2.4	26.10	0	26.45	25.95	2.4	217	1.11%
2023/04/07	2.1	26.51	1.1	26.55	26.50	1	212	0.48%
2023/04/06	4.6	26.62	2.9	26.72	26.55	1.7	212	0.79%
2023/03/31	3.2	26.78	1	26.83	26.85	2.2	210	1.06%
2023/03/30	4.1	26.98	6	27.06	27.00	-1.9	209	-0.92%
2023/03/29	6.4	29.10	5.2	29.18	29.10	1.1	205	0.54%
2023/03/28	2.1	29.20	0.1	29.25	29.20	2	200	1.00%
2023/03/27	11.1	29.07	1.5	29.25	29.10	9.6	198	4.85%
2023/03/24	2.2	29.15	2.6	29.14	29.10	-0.4	194	-0.18%
2023/03/23	0	29.23	0.1	29.55	29.10	0	193	-0.02%
2023/03/22	1.1	29.24	0	29.20	29.05	1.1	191	0.56%
2023/03/21	1.2	29.16	2	29.09	29.20	-0.8	189	-0.44%
2023/03/20	5.2	28.97	5.1	29.02	29.00	0.1	187	0.06%
2023/03/17	11.5	28.96	11.1	29.01	29.00	0.4	188	0.22%
2023/03/16	6.1	28.87	0	30.45	28.90	6.1	185	3.28%
2023/03/15	0.1	29.27	0	0.00	29.00	0.1	184	0.07%
2023/03/14	1.5	28.93	0	0.00	28.75	1.5	182	0.83%
2023/03/13	4.1	28.96	1	28.95	29.10	3.1	180	1.72%
2023/03/10	7.8	29.09	29	29.04	29.05	-21.2	178	-11.88%
2023/03/09	12	32.08	5.5	32.17	32.10	6.5	143	4.56%
2023/03/08	5	31.87	1	32.00	32.05	4	140	2.86%
2023/03/07	5.3	31.93	1.9	31.85	31.95	3.3	138	2.41%
2023/03/06	12.5	31.76	4.9	31.89	31.85	7.6	133	5.71%
2023/03/03	1	30.75	3.6	30.76	30.75	-2.6	121	-2.15%
2023/03/02	2	30.75	7.4	30.79	30.75	-5.4	119	-4.54%
2023/03/01	4.5	30.54	4.5	30.50	30.65	0	119	-0.02%
2023/02/24	2.5	29.95	11	29.95	30.05	-8.5	113	-7.45%
2023/02/23	11	29.62	4	29.70	29.60	7	109	6.40%
2023/02/22	0	29.45	1	29.45	29.60	-1	108	-0.96%
2023/02/21	2	29.45	1	29.65	29.50	1	108	0.93%
2023/02/20	1	29.50	2.2	29.57	29.50	-1.2	107	-1.09%
2023/02/17	0	28.95	6	29.18	29.20	-6	107	-5.60%
2023/02/16	2	29.00	1	29.20	29.00	1	108	0.92%
2023/02/15	8	28.97	1	29.15	28.95	7	115	6.09%
2023/02/14	2	29.02	1	29.20	29.00	1	115	0.86%
2023/02/13	0	28.80	1	28.70	28.80	-1	115	-0.86%
2023/02/10	1.4	29.01	3	28.70	28.60	-1.6	114	-1.40%
2023/02/09	1.1	29.05	3.1	29.15	29.15	-2	112	-1.80%
2023/02/08	4.1	29.04	0	0.00	29.05	4.1	112	3.64%
2023/02/07	3	29.20	0	0.00	29.25	3	112	2.68%
2023/02/06	1	28.76	3	29.12	29.10	-2	108	-1.80%
2023/02/03	1	28.95	3	28.90	28.95	-2	106	-1.89%
2023/02/02	6.4	28.74	3	28.88	28.75	3.4	104	3.27%
2023/02/01	3	28.73	4.2	28.56	28.80	-1.2	100	-1.16%
2023/01/31	6	28.23	1.3	28.17	28.10	4.7	96	4.84%
2023/01/30	2.3	27.57	0.1	27.55	27.55	2.2	84	2.62%
2023/01/17	0	27.50	2.4	27.43	27.55	-2.4	84	-2.80%
2023/01/16	0	27.85	2.1	27.35	27.35	-2.1	83	-2.53%
2023/01/13	4	27.16	3	27.20	27.15	1	82	1.21%
2023/01/12	0.1	27.00	0	0.00	27.20	0.1	82	0.07%
2023/01/11	2.1	27.27	2	27.38	27.25	0.1	82	0.06%
2023/01/10	3	27.23	0	0.00	27.25	3	81	3.69%
2023/01/09	0	27.80	2	27.75	27.75	-2	80	-2.49%
2023/01/06	2	27.52	0	0.00	27.55	2	79	2.55%
2023/01/05	4	27.56	2	27.70	27.50	2	81	2.46%
2023/01/04	0	27.35	2	27.33	27.40	-2	78	-2.54%
2023/01/03	0.4	27.00	0	0.00	27.15	0.4	76	0.46%
2022/12/30	3.3	26.95	0	0.00	27.05	3.3	76	4.32%
2022/12/29	2	27.05	0.1	27.15	26.85	1.9	76	2.56%
2022/12/28	2	27.10	0	0.00	26.95	2	77	2.59%
2022/12/27	1.4	27.17	0	0.00	27.05	1.4	76	1.83%
2022/12/26	1.3	26.66	2	27.25	27.10	-0.7	76	-0.92%
2022/12/23	1.1	26.80	0.1	26.70	26.60	1	76	1.24%
2022/12/22	1	26.85	0	0.00	26.90	1	76	1.31%
2022/12/20	0.1	27.08	2	26.83	26.30	-1.9	76	-2.48%
2022/12/19	0	27.05	0	0.00	26.80	0	76	0.01%
2022/12/16	3	27.13	2	27.15	27.05	1	82	1.22%
2022/12/15	0.5	27.22	0	0.00	27.30	0.5	84	0.59%
2022/12/14	1	27.10	0	0.00	27.30	1	86	1.16%
2022/12/13	0.4	27.05	1	26.90	26.90	-0.7	85	-0.76%
2022/12/12	0.8	27.09	0	0.00	27.15	0.8	86	0.88%
2022/12/09	0	0.00	7	27.39	27.25	-7	87	-7.98%
2022/12/07	1	26.80	0	0.00	26.70	1	86	1.15%
2022/12/06	0.1	26.85	0.2	26.85	26.75	-0.1	87	-0.07%
2022/12/02	1	26.95	1	27.15	27.05	0	86	0.01%
2022/12/01	3	27.07	2.3	27.09	26.90	0.8	87	0.88%
2022/11/30	0	0.00	1.6	26.95	27.15	-1.6	85	-1.93%
2022/11/29	0.8	26.35	2.2	26.58	26.75	-1.4	86	-1.66%
2022/11/25	0	26.37	1.2	26.49	26.30	-1.1	89	-1.29%
2022/11/24	0	0.00	0	26.55	26.55	0	89	0.00%
2022/11/23	1.4	26.00	0.8	26.02	26.55	0.5	88	0.59%
2022/11/22	2	26.01	1	26.00	26.00	1	86	1.15%
2022/11/21	0.1	26.05	0.1	26.00	26.10	0	89	0.00%
2022/11/18	1	26.40	0	0.00	26.15	1	89	1.12%
2022/11/17	0.4	25.96	2.1	26.06	26.10	-1.7	89	-1.86%
2022/11/16	1	26.15	0	0.00	26.00	1	90	1.11%
2022/11/15	2	26.17	8	26.01	26.30	-6	92	-6.48%
2022/11/14	0.1	25.50	0	0.00	26.00	0.1	90	0.12%
2022/11/11	1	25.05	2	25.45	25.70	-1	90	-1.10%
2022/11/10	0.1	24.20	0	0.00	23.90	0.1	89	0.14%
2022/11/09	1	24.10	0	0.00	24.25	1	89	1.11%
2022/11/08	0	0.00	0.2	24.15	24.10	-0.2	93	-0.21%
2022/11/07	0.5	23.85	0	0.00	24.10	0.5	104	0.48%
2022/11/04	0	23.95	0	24.00	23.95	0	108	0.00%
2022/11/02	0	23.75	0	0.00	23.70	0	112	0.00%
2022/10/31	0	23.55	0	0.00	23.65	0	114	0.00%
2022/10/27	0	0.00	0	24.20	23.70	0	116	0.00%
2022/10/26	0.2	23.50	0	0.00	23.50	0.2	116	0.17%
2022/10/25	2	23.05	1	23.25	23.00	1	117	0.85%
2022/10/24	3.1	23.50	0	23.60	23.40	3.1	116	2.64%
2022/10/21	1	23.60	0	0.00	23.55	1	116	0.86%
2022/10/19	0	23.95	0	0.00	23.80	0	118	0.00%
2022/10/18	2	23.70	0	0.00	23.80	2	119	1.68%
2022/10/17	2.2	23.65	0	0.00	23.65	2.2	121	1.81%
2022/10/14	0	0.00	0.1	23.90	24.30	-0.1	121	-0.05%
2022/10/13	0	23.80	0	0.00	23.85	0	121	0.02%
2022/10/11	0	25.30	1	25.25	25.00	-1	123	-0.81%
2022/10/07	1	25.70	1	25.90	25.65	0	123	0.00%
2022/10/05	0	0.00	2	25.90	25.80	-2	127	-1.57%
2022/10/03	0	25.10	0	0.00	25.50	0	129	0.02%
2022/09/30	0	24.75	0	0.00	25.10	0	129	0.02%
2022/09/29	0.3	24.75	1	24.80	24.75	-0.7	129	-0.56%
2022/09/28	0.1	24.92	0	0.00	24.35	0.1	131	0.09%
2022/09/27	0	25.10	0.2	25.00	25.30	-0.2	131	-0.15%
2022/09/26	1.1	25.28	1	25.30	25.10	0.1	132	0.11%
2022/09/23	0	0.00	3	26.27	25.80	-3	134	-2.23%
2022/09/22	2	25.48	1.3	25.66	25.90	0.7	134	0.50%
2022/09/21	0	0.00	4.2	25.69	25.50	-4.2	132	-3.19%
2022/09/20	2	25.30	1	25.45	25.25	1	131	0.76%
2022/09/19	1	25.30	0.1	25.30	25.25	0.9	132	0.71%
2022/09/16	2	25.38	0	0.00	25.30	2	133	1.50%
2022/09/15	2.1	25.43	0	0.00	25.35	2.1	133	1.57%
2022/09/14	0	25.35	0	25.80	25.50	0	135	0.01%
2022/09/13	0	25.57	4.6	25.72	25.65	-4.6	137	-3.32%
2022/09/12	2	25.30	0	0.00	25.55	2	141	1.42%
2022/09/08	3	25.73	0	0.00	25.60	3	141	2.12%
2022/09/07	1	25.55	0	0.00	25.50	1	143	0.70%
2022/09/06	0	0.00	0.2	25.50	25.70	-0.2	143	-0.13%
2022/09/05	2.1	25.79	0	0.00	25.65	2.1	147	1.42%
2022/09/02	0	26.50	2	26.20	26.20	-2	150	-1.32%
2022/09/01	2.1	26.21	0	0.00	26.40	2.1	154	1.36%
2022/08/31	0.1	26.50	0	26.50	26.60	0.1	160	0.05%
2022/08/30	1	26.60	3	26.70	26.60	-2	186	-1.07%
2022/08/29	0.1	26.40	0	0.00	26.60	0.1	268	0.04%
2022/08/26	1	27.35	1	27.10	27.15	0	283	0.00%
2022/08/24	0	26.50	0	0.00	26.25	0	284	0.00%
2022/08/23	0	26.00	4	26.18	26.35	-4	286	-1.38%
2022/08/22	2	26.70	1	26.80	26.75	1	292	0.35%
2022/08/19	1	27.26	0	0.00	27.50	1	290	0.35%
2022/08/18	0	27.13	2.2	27.24	27.50	-2.2	289	-0.76%
2022/08/17	0	0.00	0	27.05	26.95	0	289	-0.01%
2022/08/16	4	26.70	7.1	26.59	26.90	-3.1	285	-1.07%
2022/08/15	3	26.65	4	26.60	26.65	-1	284	-0.35%
2022/08/12	9	27.17	0.7	26.94	26.90	8.3	281	2.95%
2022/08/11	2.1	25.69	5.2	25.84	25.70	-3.1	271	-1.14%
2022/08/10	1	25.30	2.9	25.07	25.35	-1.9	272	-0.71%
2022/08/09	0.1	24.80	0	0.00	24.80	0.1	272	0.05%
2022/08/08	1	24.75	0	0.00	24.70	1	275	0.36%
2022/08/05	2	24.15	0.6	25.00	25.15	1.4	276	0.50%
2022/08/04	0	23.35	5	23.30	23.65	-5	279	-1.78%
2022/08/03	0.1	23.25	0	0.00	23.40	0.1	281	0.04%
2022/08/02	0.2	23.67	0	0.00	23.45	0.2	283	0.07%
2022/08/01	0.1	23.80	2	23.70	23.75	-1.9	286	-0.65%
2022/07/28	0.2	23.80	2	24.00	23.75	-1.8	293	-0.61%
2022/07/27	0.2	23.40	0	0.00	23.90	0.2	295	0.07%
2022/07/26	1.1	23.94	2	23.43	23.45	-0.9	295	-0.32%
2022/07/25	0	0.00	1	23.70	23.75	-1	298	-0.34%
2022/07/22	1	24.24	1	24.10	23.95	0	298	0.02%
2022/07/21	2	24.10	3	24.95	24.25	-1	302	-0.33%
2022/07/20	1	24.30	0.3	24.20	24.45	0.8	304	0.25%
2022/07/19	0	0.00	0.3	24.20	24.00	-0.3	309	-0.11%
2022/07/18	0	23.70	0.8	23.89	23.95	-0.8	308	-0.25%
2022/07/15	0	23.10	0	0.00	23.20	0	310	0.00%
2022/07/14	0	0.00	34.5	23.35	23.60	-34.5	310	-11.10%
2022/07/13	1	22.80	0	0.00	22.80	1	311	0.32%
2022/07/12	0.1	22.80	0.1	22.60	22.20	0.1	312	0.03%
2022/07/11	0	0.00	10	22.95	22.95	-10	311	-3.21%
2022/07/07	1	23.00	0	0.00	23.25	1	316	0.32%
2022/07/06	0	23.20	2	23.00	23.05	-2	323	-0.61%
2022/07/05	0	23.65	1	23.45	23.50	-1	326	-0.30%
2022/07/04	1	23.60	1.2	23.35	23.35	-0.2	329	-0.06%
2022/07/01	0.1	23.85	0	0.00	23.30	0.1	336	0.03%
2022/06/30	0	0.00	1.3	23.92	23.95	-1.3	341	-0.38%
2022/06/29	0	0.00	1	24.50	24.55	-1	342	-0.29%
2022/06/28	1	24.40	0.8	24.50	24.55	0.2	355	0.06%
2022/06/27	0	0.00	5.8	25.00	25.00	-5.8	374	-1.54%
2022/06/24	0	0.00	0.1	24.55	24.20	-0.1	405	-0.03%
2022/06/23	1.1	24.54	5	24.55	24.30	-4	428	-0.92%
2022/06/22	3.2	24.32	1	24.50	24.35	2.2	515	0.43%
2022/06/21	0	0.00	4	25.48	25.45	-4	655	-0.61%
2022/06/20	10	24.79	2	25.15	24.50	8	700	1.14%
2022/06/17	0.1	25.90	2.1	25.90	25.90	-2	704	-0.29%
2022/06/16	0	26.85	0.1	26.41	26.05	-0.1	717	-0.02%
2022/06/15	1	27.00	0.1	27.99	26.95	0.9	736	0.12%
2022/06/14	1	26.70	3.1	26.90	26.70	-2.1	776	-0.27%
2022/06/13	0.1	27.58	3.1	27.81	27.40	-2.9	809	-0.36%
2022/06/10	2.1	28.92	5	28.67	28.65	-2.9	824	-0.35%
2022/06/09	24.2	29.95	31.3	29.41	29.35	-7	848	-0.83%
2022/06/08	27.1	29.62	52	29.48	30.15	-24.9	867	-2.87%
2022/06/07	136.4	30.10	84.8	29.69	30.20	51.6	864	5.97%	大買/
2022/06/06	13.6	27.58	18.9	27.67	28.05	-5.3	792	-0.66%
2022/06/02	2	25.28	2	25.53	25.50	0	820	0.00%
2022/06/01	1.1	25.32	0	0.00	25.45	1.1	828	0.13%
2022/05/31	0.1	25.59	1	25.75	25.65	-0.9	845	-0.10%
2022/05/30	9	25.97	2.6	26.18	25.95	6.4	869	0.74%
2022/05/27	0	0.00	0.3	24.80	24.80	-0.3	904	-0.03%
2022/05/26	0.2	24.60	0	0.00	24.60	0.2	992	0.02%
2022/05/25	2	24.72	1	24.80	24.80	1	1,023	0.10%
2022/05/24	0	0.00	0	25.05	24.85	0	1,119	0.00%
2022/05/23	0	25.00	0.7	25.09	25.15	-0.7	1,220	-0.06%
2022/05/20	0	0.00	2	25.30	25.25	-2	1,259	-0.16%
2022/05/19	2	25.15	0.1	25.20	25.20	2	1,267	0.15%
2022/05/18	0	0.00	2.2	25.80	25.80	-2.2	1,280	-0.17%
2022/05/17	0	0.00	6.6	25.04	24.75	-6.6	1,405	-0.47%
2022/05/16	1.2	24.75	0	0.00	24.55	1.2	1,412	0.08%
2022/05/13	0.4	24.23	3	24.45	24.60	-2.6	1,436	-0.18%
2022/05/12	0.2	24.54	0	0.00	24.05	0.2	1,438	0.01%
2022/05/11	2.1	25.42	1.6	25.36	25.05	0.5	1,449	0.03%
2022/05/10	1.2	25.11	0.3	25.06	25.80	0.8	1,452	0.06%
2022/05/09	1.3	26.20	2.3	25.91	25.80	-1	1,453	-0.07%
2022/05/06	0.1	26.98	0	0.00	26.65	0.1	1,455	0.01%
2022/05/05	1.4	27.63	0	0.00	27.55	1.4	1,455	0.10%
2022/05/04	0	27.90	3.2	28.18	28.40	-3.2	1,461	-0.22%
2022/05/03	1.1	27.62	0	27.70	27.70	1.1	1,462	0.08%
2022/04/29	2	27.80	2.3	27.94	27.85	-0.3	1,476	-0.02%
2022/04/28	0	0.00	1	27.00	26.90	-1	1,489	-0.07%
2022/04/27	0.8	26.55	15.6	26.76	26.80	-14.9	1,492	-1.00%
2022/04/26	0.1	27.96	0.1	28.05	27.80	0	1,495	0.00%
2022/04/25	0.6	28.28	16.6	28.07	28.05	-16	1,508	-1.06%
2022/04/22	0.1	29.01	6	29.03	29.00	-5.9	1,505	-0.39%
2022/04/21	0	28.90	0.3	29.00	29.10	-0.3	1,513	-0.02%
2022/04/20	5.2	28.95	1.5	29.02	29.10	3.7	1,523	0.25%
2022/04/19	0	29.04	0	0.00	29.10	0	1,526	0.00%
2022/04/18	0.2	29.15	1	29.20	29.10	-0.8	1,528	-0.05%
2022/04/15	0	29.18	0	0.00	29.40	0	1,564	0.00%
2022/04/14	2	29.33	6.2	29.29	29.40	-4.2	1,565	-0.27%
2022/04/13	0.1	29.20	0.6	29.20	29.10	-0.5	1,564	-0.03%
2022/04/12	2.6	29.32	0.9	29.44	29.00	1.6	1,564	0.10%
2022/04/11	1.4	30.48	1	30.25	30.20	0.4	1,558	0.03%
2022/04/08	5.6	31.57	2.2	31.41	30.95	3.5	1,555	0.22%
2022/04/07	4.4	31.57	9.8	31.83	31.65	-5.4	1,552	-0.35%
2022/04/06	4.4	30.40	1.8	30.87	31.55	2.6	1,545	0.17%
2022/04/01	0.1	30.35	5.2	30.43	30.40	-5.1	1,540	-0.33%
2022/03/31	5.4	31.06	1.4	31.17	30.95	4.1	1,536	0.26%
2022/03/30	11.3	32.38	7.1	32.38	32.20	4.2	1,523	0.28%
2022/03/29	29.7	38.07	12.6	37.97	38.00	17.1	1,507	1.13%
2022/03/28	22.8	38.39	31.8	38.33	38.50	-9	1,482	-0.61%
2022/03/16	67.9	27.97	70.9	27.94	27.70	-2.9	1,468	-0.20%
2022/03/15	162.9	29.07	123	28.84	27.80	39.9	1,383	2.88%	大買/大賣/
2022/03/14	64.2	27.97	62.7	28.18	28.65	1.5	1,243	0.12%
2022/03/11	2.8	26.29	2.3	26.26	26.30	0.5	1,200	0.04%
2022/03/10	7	26.02	13	26.29	26.15	-6	1,195	-0.50%
2022/03/09	7.1	24.95	6	25.31	25.30	1.1	1,183	0.10%
2022/03/08	31.2	26.11	11	25.25	25.20	20.2	1,164	1.74%
2022/03/07	32	27.29	68	26.81	26.70	-36	1,128	-3.19%
2022/03/04	16	28.65	24	28.62	28.40	-8	1,093	-0.73%
2022/03/03	9	29.27	37	29.31	29.20	-28	1,081	-2.59%
2022/03/02	48.1	28.79	36.7	28.84	29.15	11.4	1,057	1.07%
2022/03/01	18	28.15	13	28.12	28.35	5	1,033	0.48%
2022/02/25	0.7	27.20	4	27.33	27.15	-3.3	1,011	-0.32%
2022/02/24	70.1	27.84	54	27.85	27.00	16.1	1,006	1.59%
2022/02/23	12	27.25	4	27.46	27.65	8	971	0.82%
2022/02/22	19.2	27.42	11	27.51	26.95	8.2	971	0.84%
2022/02/21	40.6	28.43	96	28.26	27.95	-55.4	962	-5.76%
2022/02/18	24	28.97	31	28.93	28.75	-7	941	-0.74%
2022/02/17	56.1	29.65	34	29.75	29.00	22.1	908	2.44%
2022/02/16	11.1	28.97	16	28.91	28.80	-4.9	825	-0.59%
2022/02/15	154.2	29.27	81.3	29.34	29.05	72.8	805	9.04%	大買/
2022/02/14	65.1	28.55	80.6	28.69	29.50	-15.5	717	-2.15%
2022/02/11	32	27.45	36	27.47	28.00	-4	625	-0.64%
2022/02/10	4.3	26.51	0	0.00	26.70	4.3	605	0.71%
2022/02/09	28	26.61	11	26.60	26.65	17	635	2.68%
2022/02/08	57.1	27.72	59.4	27.48	26.70	-2.3	696	-0.33%
2022/02/07	7	26.01	4	26.05	26.00	3	565	0.53%
2022/01/26	27	25.64	24	26.08	26.00	3	557	0.54%
2022/01/25	0	0.00	20	25.45	25.30	-20	535	-3.74%
2022/01/24	21	25.56	14	25.64	25.70	7	532	1.31%
2022/01/20	2	25.65	1	25.70	25.90	1	515	0.19%
2022/01/19	0	0.00	3.2	25.91	25.90	-3.2	515	-0.62%
2022/01/18	5	25.75	0	25.65	25.80	5	511	0.98%
2022/01/17	0	0.00	2	25.85	25.75	-2	512	-0.39%
2022/01/14	1	25.60	0	0.00	25.45	1	502	0.20%
2022/01/13	11.1	25.72	15.2	25.84	25.90	-4.1	501	-0.81%
2022/01/12	3	25.50	0.3	24.92	25.50	2.7	488	0.56%
2022/01/11	13	24.98	2	25.10	24.90	11	476	2.31%
2022/01/10	11.5	25.18	4	25.15	25.10	7.5	473	1.57%
2022/01/07	0	0.00	11	25.90	25.95	-11	467	-2.35%
2022/01/06	3	25.77	1	25.80	25.85	2	454	0.44%
2022/01/05	11	26.40	5	26.18	25.90	6	459	1.31%
2022/01/04	4	25.69	9.1	25.98	26.10	-5.1	459	-1.12%
2022/01/03	1	25.50	10	25.41	25.50	-9	446	-2.01%
2021/12/30	6	25.81	0.2	25.67	25.80	5.8	447	1.29%
2021/12/29	45	25.83	36	26.17	26.10	9	444	2.02%
2021/12/28	0	0.00	2	24.85	25.05	-2	410	-0.49%
2021/12/27	6	24.80	2	24.90	24.85	4	413	0.97%
2021/12/24	2.1	24.51	0	24.80	24.80	2	423	0.48%
2021/12/23	1	25.30	0	0.00	25.30	1	421	0.24%
2021/12/22	0	0.00	5	25.06	25.15	-5	425	-1.18%
2021/12/21	1	24.85	0	0.00	24.85	1	427	0.23%
2021/12/20	1	24.50	0	0.00	24.70	1	428	0.23%
2021/12/17	0	24.65	0	0.00	24.60	0	429	0.00%
2021/12/16	4	24.75	0	0.00	24.70	4	430	0.93%
2021/12/15	4	24.75	0	0.00	24.80	4	442	0.90%
2021/12/14	2.1	24.69	1	24.70	24.65	1.1	447	0.25%
2021/12/13	0.4	24.85	1	24.90	24.90	-0.7	448	-0.15%
2021/12/10	3.1	25.15	6	25.25	25.15	-2.9	444	-0.65%
2021/12/09	5	25.77	1	25.75	25.80	4	438	0.92%
2021/12/08	1	26.00	0.1	26.00	25.95	0.9	437	0.21%
2021/12/07	3	26.05	2	26.08	26.00	1	438	0.23%
2021/12/03	0	0.00	0.2	25.75	25.65	-0.2	434	-0.05%
2021/12/02	1	25.85	0	0.00	25.80	1	437	0.23%
2021/12/01	2	25.70	3	25.57	26.15	-1	437	-0.23%
2021/11/30	0	0.00	1.4	25.39	25.45	-1.4	432	-0.33%
2021/11/29	2	25.19	4.2	25.05	25.15	-2.1	434	-0.49%
2021/11/26	1.1	25.35	6.1	25.40	25.35	-5	432	-1.14%
2021/11/25	0	0.00	1.3	25.88	25.75	-1.3	428	-0.30%
2021/11/24	10	25.91	11.7	25.80	25.85	-1.7	429	-0.39%
2021/11/23	17	25.98	3	26.17	25.80	14	431	3.25%
2021/11/22	1	26.35	5	26.07	26.20	-4	427	-0.94%
2021/11/19	0.1	25.85	16	26.15	25.95	-15.9	423	-3.75%
2021/11/18	1	26.55	17.1	26.49	26.40	-16.1	415	-3.88%
2021/11/17	4	26.24	6	26.10	26.15	-2	405	-0.49%
2021/11/16	0	0.00	17	26.07	26.20	-17	402	-4.23%
2021/11/15	6	25.88	13	26.13	26.05	-7	396	-1.76%
2021/11/12	44.1	26.10	47	26.20	26.00	-2.9	396	-0.74%
2021/11/11	19.2	25.92	2	25.93	26.05	17.2	389	4.40%
2021/11/10	8.1	26.11	15	25.99	26.00	-6.9	386	-1.77%
2021/11/09	14	26.00	9.2	25.93	26.15	4.8	383	1.25%
2021/11/08	32	25.31	32.4	25.37	25.70	-0.4	367	-0.10%
2021/11/05	34	25.15	9	25.15	25.15	25	339	7.36%
2021/11/04	5	22.89	2	22.88	22.90	3	281	1.06%
2021/11/03	5	22.95	3	23.10	22.90	2	286	0.69%
2021/11/02	8.1	23.08	10	23.11	22.95	-1.9	288	-0.66%
2021/11/01	7	22.82	2	22.75	22.85	5	295	1.70%
2021/10/29	7	22.76	4	22.74	22.80	3	296	1.01%
2021/10/28	5	23.00	6	23.00	23.00	-1	300	-0.33%
2021/10/27	0	0.00	3	22.45	22.65	-3	302	-0.99%
2021/10/26	1.1	22.00	1	22.30	22.30	0.1	304	0.03%
2021/10/22	2.2	21.85	0	21.75	21.65	2.2	320	0.68%
2021/10/21	2.1	21.74	3.1	21.65	21.95	-1	330	-0.32%
2021/10/20	0	0.00	1	21.60	21.45	-1	341	-0.29%
2021/10/19	7	21.21	5.1	21.25	21.45	1.9	355	0.53%
2021/10/18	0.1	20.90	0	0.00	20.90	0.1	386	0.02%
2021/10/13	10.1	20.54	0	20.60	20.60	10.1	449	2.24%
2021/10/12	6	21.02	3	21.12	21.10	3	463	0.65%
2021/10/08	0	20.35	0	0.00	20.15	0	459	0.01%
2021/10/07	2	20.33	4	20.35	20.35	-2	463	-0.43%
2021/10/06	0	20.00	0.1	20.20	19.85	-0.1	472	-0.02%
2021/10/05	0.1	20.10	0	0.00	20.20	0.1	481	0.01%
2021/10/04	6	20.05	1	20.40	20.10	5	501	1.00%
2021/10/01	9	20.86	0	0.00	20.70	9	499	1.80%
2021/09/30	16	21.46	0	0.00	21.35	16	498	3.21%
2021/09/29	1	21.80	0	0.00	21.45	1	500	0.20%
2021/09/28	2	21.93	3	22.00	22.15	-1	503	-0.20%
2021/09/24	0.1	22.00	3	21.15	21.30	-2.9	512	-0.57%
2021/09/23	1	21.00	6	21.28	21.00	-5	514	-0.97%
2021/09/22	5	20.92	1	21.10	21.00	4	517	0.78%
2021/09/17	2.1	22.07	0	0.00	21.95	2.1	513	0.40%
2021/09/16	1	22.25	0	0.00	22.25	1	512	0.19%
2021/09/15	2	22.20	0	0.00	22.25	2	511	0.39%
2021/09/14	4	22.43	3	22.45	22.40	1	513	0.20%
2021/09/13	0	0.00	2	22.80	22.75	-2	515	-0.39%
2021/09/10	1	22.90	3	22.90	22.85	-2	522	-0.38%
2021/09/08	0	22.90	0	23.25	23.00	0	525	0.00%
2021/09/07	0	0.00	2.1	23.31	23.20	-2.1	533	-0.39%
2021/09/06	5	23.58	5	23.40	23.30	0	544	0.00%
2021/09/03	1.2	23.69	0	0.00	23.80	1.2	545	0.21%
2021/09/02	0	23.60	0	0.00	23.80	0	549	0.00%
2021/09/01	4	23.96	4	24.30	24.45	0	552	0.00%
2021/08/31	1	23.70	2	23.78	23.80	-1	548	-0.18%
2021/08/30	2	23.90	1	23.90	23.85	1	555	0.18%
2021/08/27	1.1	23.50	0	0.00	23.45	1.1	569	0.19%
2021/08/26	0	22.90	1	23.05	22.95	-1	585	-0.17%
2021/08/25	2.1	22.86	0	0.00	23.00	2.1	595	0.35%
2021/08/24	2	23.10	0	0.00	23.00	2	597	0.33%
2021/08/20	1	22.35	10	22.43	22.40	-9	613	-1.47%
2021/08/19	0.1	22.53	4	22.65	22.40	-3.9	616	-0.63%
2021/08/18	0	0.00	5	22.55	23.10	-5	617	-0.81%
2021/08/17	0	23.00	0	0.00	23.05	0	617	0.00%
2021/08/16	0.1	23.48	0	0.00	23.05	0.1	620	0.02%
2021/08/13	8.1	23.63	1	23.55	23.60	7.1	620	1.14%
2021/08/12	3	23.52	0	0.00	24.10	3	630	0.48%
2021/08/11	4.1	23.76	0.1	24.10	23.60	4.1	636	0.64%
2021/08/10	13.1	23.99	0.3	24.02	24.05	12.9	642	2.00%
2021/08/09	3	24.97	1	25.25	24.95	2	648	0.31%
2021/08/06	0	0.00	2	24.80	24.90	-2	657	-0.30%
2021/08/05	10	25.00	0	0.00	24.85	10	670	1.49%
2021/08/04	0	0.00	2	25.55	25.60	-2	681	-0.29%
2021/08/03	1	25.70	1.1	25.54	25.65	-0.1	699	-0.02%
2021/08/02	2	25.10	5	25.02	25.25	-3	718	-0.42%
2021/07/30	8	25.37	3	25.45	25.30	5	723	0.70%
2021/07/29	5	25.51	6	25.38	25.60	-1	737	-0.14%
2021/07/28	3.1	25.58	19	25.45	25.70	-15.9	748	-2.13%
2021/07/27	4.1	25.70	9.1	25.80	25.70	-5.1	760	-0.66%
2021/07/26	13	26.37	1	26.35	26.10	12	768	1.56%
2021/07/23	12	26.11	10	26.28	26.30	2	770	0.26%
2021/07/22	36	25.99	16	26.18	26.15	20	760	2.63%
2021/07/21	11	25.91	7	25.46	25.35	4	739	0.54%
2021/07/20	6.3	25.65	5.5	25.59	25.80	0.8	723	0.11%
2021/07/19	2	25.27	12	25.23	25.35	-10	730	-1.37%
2021/07/16	4	24.42	6.1	24.96	25.00	-2.1	750	-0.28%
2021/07/15	0	0.00	0.3	24.50	24.40	-0.3	744	-0.04%
2021/07/14	3	24.07	5	24.22	24.00	-2	773	-0.26%
2021/07/13	2.1	24.29	2	24.33	24.10	0.1	819	0.01%
2021/07/12	11	24.70	5	24.65	24.60	6	866	0.69%
2021/07/09	9	24.81	6	24.97	24.65	3	935	0.32%
2021/07/08	2	24.30	2	24.45	24.25	0	975	0.00%
2021/07/07	0.1	24.27	12	24.13	24.20	-11.9	1,036	-1.15%
2021/07/06	3	24.15	3	24.20	24.10	0	1,096	0.00%
2021/07/05	1.2	24.13	2	23.95	24.20	-0.9	1,138	-0.07%
2021/07/02	1	24.30	6	24.50	24.15	-5	1,195	-0.42%
2021/07/01	1	24.10	3	24.20	24.20	-2	1,269	-0.16%
2021/06/30	2	23.98	3	23.97	23.95	-1	1,316	-0.08%
2021/06/29	4	23.85	12	23.93	23.80	-8	1,376	-0.58%
2021/06/28	2.4	24.33	1	24.30	24.20	1.4	1,422	0.10%
2021/06/25	2	24.65	1	24.65	24.60	1	1,470	0.07%
2021/06/24	0	0.00	6	24.68	24.65	-6	1,586	-0.38%
2021/06/23	1.2	24.65	6	24.72	24.60	-4.9	1,727	-0.28%
2021/06/22	6.2	24.92	1.1	25.05	24.65	5.1	1,851	0.28%
2021/06/21	5	25.05	0	0.00	25.05	5	2,097	0.24%
2021/06/18	0.1	25.60	0	0.00	25.75	0.1	2,104	0.00%
2021/06/17	4	25.50	1	25.30	25.75	3	2,135	0.14%
2021/06/16	5.1	25.56	3	25.70	25.45	2.1	2,180	0.10%
2021/06/15	4	25.80	1	25.55	25.30	3	2,248	0.13%
2021/06/11	0	0.00	2	24.70	24.80	-2	2,281	-0.09%
2021/06/10	2.2	24.53	0	24.85	24.85	2.2	2,375	0.09%
2021/06/09	1	25.00	0	0.00	24.95	1	2,441	0.04%
2021/06/08	0.1	25.00	0	0.00	25.05	0.1	2,458	0.00%
2021/06/07	5	25.38	0	0.00	25.05	5	2,481	0.20%
2021/06/04	2	25.45	1	26.50	25.45	1	2,501	0.04%
2021/06/03	2.1	26.55	6	26.10	26.40	-3.9	2,505	-0.16%
2021/06/02	2	25.18	5	25.17	25.00	-3	2,494	-0.12%
2021/06/01	1	24.95	0	0.00	24.90	1	2,491	0.04%
2021/05/31	2	24.63	2.6	24.62	24.25	-0.6	2,498	-0.02%
2021/05/28	6	25.03	1	25.10	24.95	5	2,518	0.20%
2021/05/27	2.4	24.39	0	0.00	24.80	2.4	2,515	0.09%
2021/05/26	0	0.00	3	24.20	24.35	-3	2,515	-0.12%
2021/05/25	3	24.10	11	24.13	24.05	-8	2,517	-0.32%
2021/05/24	1	24.09	3	23.93	24.10	-2	2,516	-0.08%
2021/05/21	0	0.00	4	23.51	23.45	-4	2,531	-0.16%
2021/05/20	3.3	22.90	1	22.91	22.80	2.3	2,548	0.09%
2021/05/19	11	24.01	7	23.59	23.70	4	2,554	0.16%
2021/05/18	13.1	23.53	14	22.95	23.50	-1	2,566	-0.04%
2021/05/17	3.3	21.82	30	21.74	21.60	-26.7	2,564	-1.04%
2021/05/14	7.2	24.04	1.1	24.48	24.00	6.1	2,568	0.24%
2021/05/13	6	23.73	9.2	23.48	23.90	-3.2	2,557	-0.12%
2021/05/12	5.2	24.44	29	23.73	23.70	-23.8	2,542	-0.94%
2021/05/11	5.3	26.78	7	26.50	25.95	-1.7	2,523	-0.07%
2021/05/10	25.1	27.17	10.4	27.36	27.50	14.7	2,504	0.59%
2021/05/07	4	26.01	6.1	25.95	26.10	-2.1	2,495	-0.08%
2021/05/06	6	25.78	3	25.38	25.40	3	2,488	0.12%
2021/05/05	6	26.49	7	25.97	26.15	-1	2,485	-0.04%
2021/05/04	2.2	26.16	18	25.69	25.50	-15.8	2,472	-0.64%
2021/05/03	4.5	27.40	1	27.15	26.95	3.5	2,444	0.14%
2021/04/29	4.3	28.15	10	28.23	28.05	-5.7	2,433	-0.23%
2021/04/28	1.2	28.49	9.4	28.67	28.55	-8.2	2,421	-0.34%
2021/04/27	9	28.71	6	28.67	28.45	3	2,427	0.12%
2021/04/26	19.3	29.01	11	28.89	28.90	8.3	2,417	0.35%
2021/04/23	6.1	28.26	16.1	28.16	28.60	-10	2,406	-0.42%
2021/04/22	14.4	28.59	24.3	28.46	27.55	-10	2,394	-0.42%
2021/04/21	8.1	29.02	8	29.02	29.05	0.1	2,363	0.01%
2021/04/20	5	29.14	21.2	29.06	29.10	-16.2	2,355	-0.69%
2021/04/19	28.4	29.02	60.8	29.03	28.90	-32.4	2,336	-1.39%
2021/04/16	36.2	30.50	50.3	30.43	30.15	-14.1	2,326	-0.61%
2021/04/15	127.3	35.51	47	35.71	35.00	80.3	2,299	3.49%	大買/
2021/04/14	60.1	34.90	64.1	35.16	35.40	-4	2,271	-0.18%
2021/04/13	58.7	35.38	10.1	35.34	34.50	48.6	2,220	2.19%
2021/04/12	50.8	35.99	20.1	36.15	35.80	30.8	2,171	1.42%
2021/04/09	27.4	35.20	28.7	35.33	35.45	-1.3	2,111	-0.06%
2021/04/08	123.6	36.15	91.9	35.60	35.40	31.7	2,076	1.53%	大買/
2021/04/07	58	35.33	44.8	34.93	35.70	13.2	2,021	0.65%
2021/04/06	13.6	32.82	86.2	33.08	33.35	-72.6	1,943	-3.74%
2021/04/01	76.3	33.09	47.5	33.07	32.80	28.8	1,899	1.52%
2021/03/31	81.4	32.72	56	32.53	32.95	25.4	1,845	1.37%
2021/03/30	31.3	32.13	37	32.18	32.45	-5.7	1,822	-0.31%
2021/03/29	115.1	32.37	60.2	32.47	32.60	54.8	1,797	3.05%	大買/
2021/03/26	172.5	31.87	170.3	31.86	31.80	2.2	1,760	0.13%	大買/大賣/
2021/03/25	212.5	31.04	177	31.00	30.65	35.5	1,628	2.18%	大買/大賣/
2021/03/24	183.8	30.64	160	30.83	31.05	23.8	1,502	1.59%	大買/大賣/
2021/03/23	30	28.25	3.1	28.25	28.25	26.9	1,262	2.13%
2021/03/22	24.8	25.73	10	25.82	25.70	14.8	1,247	1.19%
2021/03/19	51	25.65	4.4	25.77	25.85	46.6	1,216	3.83%
2021/03/18	46.9	25.70	31.4	25.68	26.45	15.5	1,181	1.31%
2021/03/17	29.8	24.43	24.1	24.37	24.55	5.7	1,116	0.51%
2021/03/16	65.5	24.24	29.3	24.28	24.35	36.3	1,079	3.36%
2021/03/15	24.9	22.88	27.5	22.69	23.65	-2.6	996	-0.26%
2021/03/12	2	21.59	2	21.30	21.50	0	937	0.00%
2021/03/11	10	20.96	13	21.40	21.20	-3	927	-0.32%
2021/03/10	15.2	20.86	3.1	21.18	20.80	12.2	928	1.31%
2021/03/09	5.1	21.05	5.4	21.14	21.25	-0.3	928	-0.03%
2021/03/08	9	20.70	13	20.94	20.70	-4	916	-0.44%
2021/03/05	6	20.29	1	20.40	20.45	5	915	0.55%
2021/03/04	9.1	20.40	0	0.00	20.55	9.1	931	0.98%
2021/03/03	9.1	20.69	40.4	20.78	20.80	-31.3	925	-3.38%
2021/03/02	0.7	19.57	2	19.70	19.65	-1.3	902	-0.15%
2021/02/26	4.2	19.53	0	0.00	19.40	4.2	919	0.45%
2021/02/25	8	19.64	0	0.00	19.65	8	923	0.87%
2021/02/24	9.4	19.48	4	19.51	19.60	5.4	926	0.58%
2021/02/23	2	19.35	26	19.60	19.30	-24	973	-2.46%
2021/02/22	2	19.48	1	19.55	19.65	1	966	0.10%
2021/02/19	1	19.15	4	19.50	19.20	-3	955	-0.31%
2021/02/18	3.2	18.99	5	19.34	19.20	-1.8	962	-0.19%
2021/02/17	4.1	19.02	2	19.60	18.85	2.1	997	0.21%
2021/02/05	2.2	18.35	2.2	18.57	18.40	0	992	0.00%
2021/02/04	3.4	17.92	1	18.00	18.10	2.4	995	0.24%
2021/02/03	1	18.10	0	0.00	18.05	1	1,015	0.10%
2021/02/02	0.2	18.13	0	0.00	18.05	0.2	1,130	0.02%
2021/02/01	1.2	18.07	0	0.00	18.20	1.2	1,189	0.10%
2021/01/29	2	18.03	1	18.00	18.25	1	1,201	0.08%
2021/01/28	1	18.00	0	0.00	18.10	1	1,190	0.08%
2021/01/27	1.7	17.95	1	18.50	18.45	0.7	1,193	0.06%
2021/01/26	2.2	17.88	0	0.00	17.80	2.2	1,187	0.18%
2021/01/22	0	0.00	2	18.10	17.80	-2	1,201	-0.17%
2021/01/21	0	0.00	4	17.80	17.80	-4	1,202	-0.33%
2021/01/20	2	17.60	3	17.60	17.60	-1	1,208	-0.08%
2021/01/19	1	18.10	1	18.20	18.10	0	1,210	0.00%
2021/01/18	1	18.24	1	18.05	18.05	0	1,212	0.00%
2021/01/15	3	18.05	0	18.40	18.00	3	1,217	0.25%
2021/01/14	11.1	18.50	10	18.50	18.50	1.1	1,209	0.09%
2021/01/13	4	18.71	3	18.67	18.55	1	1,221	0.09%
2021/01/12	7.1	18.74	5.1	18.39	18.45	2	1,217	0.17%
2021/01/11	28.2	19.11	31.5	19.09	19.00	-3.4	1,208	-0.28%
2021/01/08	28.5	21.12	3	20.45	20.50	25.5	1,172	2.18%
2021/01/07	19.7	21.33	29.1	21.22	21.65	-9.4	1,166	-0.81%
2021/01/06	14.2	20.48	1.3	20.59	20.15	12.9	1,115	1.15%
2021/01/05	8.7	20.80	10.2	20.71	20.95	-1.5	1,118	-0.14%
2021/01/04	10	20.19	4	20.04	20.15	6	1,106	0.54%
2020/12/31	9.8	20.12	6.4	20.72	20.40	3.4	1,103	0.31%
2020/12/30	1.5	20.39	11.1	20.54	20.40	-9.6	1,094	-0.87%
2020/12/29	4.9	19.82	5	19.83	19.85	-0.1	1,087	-0.01%
2020/12/28	2.1	20.02	1.4	19.92	20.00	0.7	1,088	0.06%
2020/12/25	10.7	20.07	7.1	20.05	20.15	3.7	1,081	0.34%
2020/12/24	10.1	20.26	16	20.56	20.30	-5.9	1,075	-0.55%
2020/12/23	26.8	20.38	7	20.80	21.15	19.8	1,047	1.89%
2020/12/22	17.8	20.69	32.6	20.63	19.90	-14.7	1,028	-1.43%
2020/12/21	7	19.55	19	20.08	19.70	-12	952	-1.26%
2020/12/18	1	19.20	0	0.00	19.40	1	950	0.11%
2020/12/17	3.1	19.40	0.5	19.66	19.25	2.5	960	0.26%
2020/12/16	2	19.00	0	0.00	19.00	2	960	0.21%
2020/12/15	0.1	18.75	0	0.00	18.80	0.1	966	0.01%
2020/12/11	6	18.61	0.1	18.70	18.70	5.9	956	0.62%
2020/12/10	13.2	19.00	0	0.00	18.90	13.2	949	1.39%
2020/12/09	12	19.33	1	19.70	19.35	11	956	1.15%
2020/12/08	6.1	19.86	0	0.00	19.75	6.1	953	0.64%
2020/12/07	4	19.60	6	19.50	19.55	-2	949	-0.21%
2020/12/04	16.1	20.67	11.2	20.46	20.30	4.9	944	0.52%
2020/12/03	16.5	20.47	21	19.85	20.50	-4.5	952	-0.48%
2020/12/02	2	19.35	1	19.40	19.15	1	928	0.11%
2020/12/01	2.4	19.34	5.1	19.48	19.45	-2.6	928	-0.28%
2020/11/30	10.5	19.36	13	19.76	19.45	-2.5	927	-0.27%
2020/11/27	8.1	19.36	0.2	19.30	19.45	7.9	914	0.86%
2020/11/26	2.5	19.24	6	19.32	19.35	-3.5	918	-0.38%
2020/11/25	5	18.97	2	19.20	19.20	3	925	0.33%
2020/11/24	2.1	19.02	3	19.15	19.15	-0.9	910	-0.10%
2020/11/23	1.3	18.94	1	19.25	19.15	0.3	915	0.04%
2020/11/20	9.2	19.43	2.1	20.34	19.10	7.2	924	0.77%
2020/11/19	4.1	19.42	0	0.00	19.60	4.1	926	0.44%
2020/11/18	5.1	19.39	9	19.42	19.55	-4	923	-0.43%
2020/11/17	14.1	19.55	5	19.49	19.55	9.1	916	0.99%
2020/11/16	13.2	19.65	16	19.52	20.10	-2.8	909	-0.31%
2020/11/12	7	18.64	2	18.75	18.50	5	858	0.58%
2020/11/11	8	19.79	12	19.60	19.50	-4	844	-0.47%
2020/11/10	96	20.47	80.4	20.19	19.50	15.6	837	1.87%
2020/11/09	6.1	19.17	18	19.11	19.25	-11.9	747	-1.59%
2020/11/06	0	0.00	10.1	17.50	17.50	-10.1	685	-1.47%
2020/11/05	6	16.02	0	0.00	15.95	6	675	0.89%
2020/11/04	2	15.90	0	0.00	15.95	2	672	0.30%
2020/11/03	2.2	15.98	1	15.90	15.95	1.2	670	0.17%
2020/10/30	21	15.90	8	15.88	15.75	13	658	1.97%
2020/10/29	0	0.00	1	16.00	15.80	-1	646	-0.15%
2020/10/28	0	0.00	12	15.82	15.80	-12	637	-1.88%
2020/10/27	4	15.64	5	15.84	15.70	-1	629	-0.16%
2020/10/26	0.1	14.90	2	14.93	15.15	-2	612	-0.32%
2020/10/23	13.1	15.03	0	0.00	14.95	13.1	606	2.15%
2020/10/22	0.1	14.70	0	0.00	14.75	0.1	596	0.01%
2020/10/14	1	14.45	1	14.25	14.30	0	537	0.00%
2020/10/13	0.1	14.30	2	14.30	14.40	-2	536	-0.36%
2020/10/12	1.1	13.71	2	13.80	13.80	-0.9	524	-0.17%
2020/10/08	1	14.00	1	13.95	13.85	0	565	0.00%
2020/10/07	3	13.60	11	13.60	13.65	-8	560	-1.43%
2020/10/05	0.1	13.10	0	0.00	13.20	0.1	555	0.03%
2020/09/30	0.2	13.20	0	0.00	13.20	0.2	549	0.03%
2020/09/29	0.1	13.10	0	0.00	13.15	0.1	548	0.01%
2020/09/28	2	13.15	0	0.00	13.45	2	548	0.36%
2020/09/25	4	13.23	0	0.00	13.10	4	548	0.73%
2020/09/24	6.1	13.54	1	13.65	13.50	5.1	536	0.95%
2020/09/23	0	0.00	1	14.00	14.10	-1	528	-0.19%
2020/09/22	3.1	14.58	0	0.00	14.35	3.1	522	0.58%
2020/09/21	1	14.95	2	14.60	14.90	-1	512	-0.20%
2020/09/17	1	14.25	0	0.00	14.25	1	491	0.20%
2020/09/16	0.2	14.10	0	0.00	14.25	0.2	485	0.04%
2020/09/15	2.1	14.18	0	0.00	14.35	2.1	486	0.42%
2020/09/14	0	0.00	5	14.50	14.50	-5	482	-1.04%
2020/09/11	7	14.06	1	14.60	13.90	6	475	1.26%
2020/09/10	2	14.23	11	14.30	14.20	-9	464	-1.94%
2020/09/09	10.1	14.12	0	0.00	14.15	10.1	457	2.21%
2020/09/08	3	14.63	1	14.80	14.25	2	450	0.44%
2020/09/04	1	13.50	5	13.55	13.70	-4	413	-0.97%
2020/09/03	1	13.70	11.1	13.75	13.85	-10.1	404	-2.50%
2020/09/02	2	13.80	0	0.00	13.80	2	401	0.50%
2020/09/01	1	13.80	0	0.00	14.05	1	394	0.25%
2020/08/31	1	13.25	0	0.00	14.00	1	386	0.26%
2020/08/27	8	13.19	1	13.50	13.35	7	394	1.77%
2020/08/26	6	12.93	0	0.00	13.05	6	381	1.57%
2020/08/25	1	12.20	2	13.00	13.25	-1	363	-0.28%
2020/08/24	1	12.30	0	0.00	12.30	1	309	0.32%
2020/08/21	0	0.00	5	11.80	11.70	-5	299	-1.67%
2020/08/20	8	11.40	0	0.00	11.70	8	300	2.66%
2020/08/18	0	0.00	1	12.15	12.30	-1	275	-0.36%
2020/08/17	2	11.98	1	12.10	12.10	1	266	0.37%
2020/08/14	1	11.95	0	0.00	11.90	1	252	0.40%
2020/08/13	0	0.00	1	11.90	11.95	-1	236	-0.42%
2020/08/07	1	10.60	0	0.00	10.75	1	203	0.49%
2020/08/03	2	10.20	0	0.00	10.20	2	198	1.01%
2020/07/31	2	10.28	0	0.00	10.30	2	198	1.01%
2020/07/30	0	0.00	1	10.40	10.30	-1	198	-0.50%
2020/07/28	0	0.00	1	10.30	10.15	-1	199	-0.50%
2020/07/15	1	10.90	0	0.00	10.80	1	197	0.51%
2020/07/13	0	0.00	0.3	10.60	10.45	-0.3	152	-0.20%
2020/07/03	1	10.40	0	0.00	10.45	1	146	0.68%
2020/06/17	0	0.00	1	10.45	10.55	-1	135	-0.74%
2020/06/15	0	0.00	1	10.20	10.15	-1	148	-0.67%
2020/06/12	0	0.00	10	10.20	10.30	-10	150	-6.65%
2020/06/09	2	11.05	0	0.00	10.70	2	173	1.15%
2020/06/08	1	11.05	3	11.00	11.00	-2	171	-1.17%
2020/06/05	2	10.70	0	0.00	10.75	2	169	1.18%
2020/06/04	10	11.35	0	0.00	10.95	10	166	6.00%
2020/05/27	3	10.52	0	0.00	10.35	3	133	2.25%
2020/04/29	0.1	9.60	0.1	9.60	9.67	0	128	0.01%
2020/03/20	0	0.00	1	7.15	7.16	-1	127	-0.79%
2020/02/26	0.1	10.30	0	0.00	10.25	0.1	157	0.06%
2020/01/31	0.1	10.40	0	0.00	10.50	0.1	265	0.03%
2020/01/09	0	0.00	1.1	10.99	10.85	-1.1	256	-0.43%
2020/01/08	0	0.00	7	10.90	10.85	-7	253	-2.76%
2020/01/06	0	0.00	2	11.00	10.95	-2	250	-0.80%
2019/12/31	2	10.85	0	0.00	10.85	2	244	0.82%
2019/12/24	0.3	10.85	0	0.00	10.85	0.3	244	0.12%
2019/12/11	0.1	11.05	0	0.00	11.05	0.1	229	0.04%
2019/11/20	0	0.00	2	11.10	11.05	-2	166	-1.20%
2019/11/14	2.1	11.63	0	0.00	11.25	2.1	144	1.45%
2019/08/23	2	10.65	0	0.00	11.10	2	121	1.64%
2019/07/30	0	0.00	2	11.95	11.75	-2	114	-1.75%
2019/07/29	0	0.00	2	11.83	11.80	-2	113	-1.76%
2019/07/24	2	11.55	0	0.00	11.55	2	114	1.75%
2019/07/23	1	11.65	0	0.00	11.65	1	114	0.88%
2019/07/08	1	11.40	0	0.00	11.40	1	120	0.83%
2019/07/05	0	0.00	6	11.58	11.55	-6	115	-5.19%
2019/07/02	0	0.00	0.1	11.00	11.00	-0.1	95	-0.10%
2019/05/07	0.1	11.70	0	0.00	11.80	0.1	254	0.04%
2019/05/06	12	11.99	0	0.00	11.90	12	253	4.73%
2019/04/22	0	0.00	6	11.95	11.95	-6	246	-2.44%
2019/04/17	0	0.00	4	12.05	12.05	-4	240	-1.66%
2019/04/10	2	11.60	0	0.00	11.60	2	233	0.86%
2019/03/20	1	12.00	0	0.00	11.90	1	206	0.48%
2019/03/19	2	12.28	0	0.00	12.15	2	202	0.99%
2019/03/18	2	12.65	0	0.00	12.25	2	196	1.02%
2019/03/13	0	0.00	1.1	12.98	12.75	-1.1	205	-0.54%
2019/03/06	0	0.00	1	13.20	13.50	-1	148	-0.67%
2019/03/05	3	13.32	0	0.00	12.65	3	123	2.42%
2019/03/04	0	0.00	0.1	13.20	13.20	-0.1	85	-0.12%
2019/02/22	0	0.00	1	11.60	11.55	-1	67	-1.48%
2019/02/20	1	11.35	0	0.00	11.65	1	65	1.53%
2019/01/29	1	11.00	0	0.00	11.05	1	61	1.64%
2018/12/24	0	0.00	2	10.55	10.85	-2	74	-2.68%
2018/12/10	0.2	10.75	0	0.00	10.70	0.2	95	0.21%
2018/11/27	2	11.15	0	0.00	11.25	2	72	2.76%
2018/09/19	2	12.50	0	0.00	12.30	2	69	2.89%
2018/09/06	0.2	11.60	0	0.00	11.55	0.2	63	0.32%
2018/07/10	0.1	11.90	0	0.00	11.80	0.1	138	0.07%
2018/07/09	0	0.00	1	12.10	12.20	-1	134	-0.74%
2018/07/06	1	11.95	0	0.00	12.00	1	134	0.74%