健喬 (4114)-永豐金-南投券商分點個股進出

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

健喬

(4114)

可現股當沖

股價
33.60
漲跌
▼0.10
漲幅
-0.30%
成交量
799張
產業
上櫃生技醫療類股
258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

健喬 (4114)籌碼相關－永豐金-南投券商分點個股進出

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

永豐金-南投券商分點個股進出
永豐金-南投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
2024/12/11	0.2	33.74	0	0.00	33.60	0.2	653	0.03%
2024/12/10	0.1	33.95	0.2	33.95	33.70	-0.1	649	-0.02%
2024/12/09	1.1	33.92	0	0.00	33.95	1.1	646	0.18%
2024/12/06	0.1	34.27	0.1	34.25	34.10	0	643	-0.01%
2024/12/05	0.2	34.38	0.1	34.30	34.10	0.1	640	0.02%
2024/12/04	0.1	34.20	0.2	34.30	34.25	-0.1	643	-0.02%
2024/12/03	0.2	34.32	0.4	34.30	34.25	-0.2	653	-0.04%
2024/12/02	0.4	34.48	0.2	34.35	34.10	0.2	658	0.03%
2024/11/29	0.2	34.32	0.2	34.40	34.30	0	658	0.00%
2024/11/28	1.2	34.08	0.1	34.25	34.05	1.1	659	0.17%
2024/11/27	1.1	34.58	0.1	34.80	34.40	1	659	0.15%
2024/11/26	0.1	35.00	1.5	34.90	34.80	-1.4	657	-0.22%
2024/11/25	0.5	34.91	0.5	34.90	34.95	0	659	0.00%
2024/11/22	0.5	35.11	0.1	35.00	34.80	0.4	656	0.06%
2024/11/21	0.1	35.00	0.3	35.05	34.90	-0.2	661	-0.03%
2024/11/20	1.3	34.74	1.1	35.06	34.70	0.2	666	0.03%
2024/11/19	0.1	34.53	0.5	34.75	34.70	-0.4	668	-0.05%
2024/11/18	2.5	34.73	0.3	34.40	34.25	2.1	675	0.32%
2024/11/15	0.3	35.19	0.6	35.16	35.10	-0.3	662	-0.04%
2024/11/14	2.4	35.83	0	0.00	35.30	2.4	668	0.36%
2024/11/13	0.2	36.73	0	36.80	36.70	0.1	651	0.02%
2024/11/12	0.1	36.80	0.1	36.75	36.70	-0.1	664	-0.01%
2024/11/11	0.1	36.88	0.1	36.95	36.95	0	674	0.00%
2024/11/08	0.1	36.57	0.2	36.60	36.55	-0.1	680	-0.01%
2024/11/07	1.2	36.42	0.3	36.55	36.55	0.9	714	0.12%
2024/11/06	0.2	36.55	0	0.00	36.40	0.2	744	0.03%
2024/11/05	0.1	36.62	0.2	36.60	36.50	-0.1	772	-0.01%
2024/11/04	0.1	36.63	0	0.00	36.55	0.1	812	0.01%
2024/11/01	0	36.40	1	36.74	36.75	-1	861	-0.12%
2024/10/30	1.1	36.26	0	36.40	36.20	1.1	895	0.12%
2024/10/29	0	36.55	0	36.50	36.30	0	933	0.00%
2024/10/28	0	36.70	0.1	36.70	36.60	-0.1	939	-0.01%
2024/10/25	0.1	36.73	0.1	36.75	36.70	0	954	0.00%
2024/10/24	0.1	36.75	0.1	36.75	36.65	0	972	0.00%
2024/10/23	1.1	36.72	0.3	36.80	36.70	0.8	1,007	0.08%
2024/10/22	0.2	36.77	0	0.00	36.75	0.2	1,036	0.01%
2024/10/21	0.1	36.85	0.2	36.85	36.75	-0.1	1,049	-0.01%
2024/10/18	0.1	36.87	0	0.00	36.75	0.1	1,063	0.01%
2024/10/17	0.1	36.90	0.1	36.95	36.85	0	1,067	0.00%
2024/10/16	0.1	36.94	0.2	36.90	36.80	-0.1	1,070	-0.01%
2024/10/15	0.1	36.96	0	0.00	36.80	0.1	1,074	0.01%
2024/10/14	0.1	36.93	0.2	36.95	36.90	-0.1	1,073	-0.01%
2024/10/11	0.1	37.05	0.1	37.00	36.85	0	1,072	0.00%
2024/10/09	0.1	37.28	0.1	37.20	37.05	0	1,070	0.00%
2024/10/08	0.8	37.30	0.2	37.30	37.20	0.6	1,068	0.06%
2024/10/07	0.1	37.27	0	0.00	37.25	0.1	1,091	0.01%
2024/10/04	0.1	37.32	0.1	37.45	37.30	0	1,105	0.00%
2024/10/01	0.7	37.50	0	0.00	37.45	0.7	1,145	0.06%
2024/09/30	0.1	37.48	0.2	37.55	37.50	-0.2	1,178	-0.01%
2024/09/27	1.2	37.36	0	0.00	37.30	1.2	1,184	0.10%
2024/09/26	0.1	37.46	0.1	37.50	37.35	0	1,190	0.00%
2024/09/25	0.5	37.35	0	37.35	37.30	0.5	1,207	0.04%
2024/09/24	0	37.38	0.2	37.40	37.25	-0.1	1,216	-0.01%
2024/09/23	0.2	37.40	0	37.35	37.30	0.2	1,229	0.01%
2024/09/20	0.5	37.37	0.2	37.48	37.30	0.3	1,257	0.03%
2024/09/19	0.1	37.35	0.2	37.40	37.30	-0.1	1,264	-0.01%
2024/09/18	0.2	37.55	0.4	37.55	37.25	-0.1	1,279	-0.01%
2024/09/16	0.4	37.68	0.5	37.70	37.50	-0.1	1,296	-0.01%
2024/09/13	0.6	37.81	0.3	37.80	37.65	0.3	1,307	0.02%
2024/09/12	0.1	38.14	0	0.00	37.95	0.1	1,316	0.01%
2024/09/11	0	0.00	0	38.18	38.20	0	1,327	0.00%
2024/09/10	0	38.00	0.1	38.13	37.95	-0.1	1,363	0.00%
2024/09/09	0.1	37.48	0.2	37.70	37.65	-0.2	1,369	-0.01%
2024/09/06	0.2	37.58	0.2	37.60	37.60	0	1,375	0.00%
2024/09/05	1.2	37.76	0.3	37.90	37.40	0.9	1,391	0.06%
2024/09/04	0.3	37.66	0.2	37.75	37.40	0.2	1,403	0.01%
2024/08/28	0	0.00	0	38.25	38.15	0	1,509	0.00%
2024/08/27	0.1	38.01	0	0.00	38.10	0.1	1,517	0.01%
2024/08/22	0	0.00	0	38.05	38.10	0	1,535	0.00%
2024/08/21	0	38.00	0	0.00	37.90	0	1,540	0.00%
2024/08/20	0	37.85	0.1	38.10	37.80	0	1,538	0.00%
2024/08/19	0.1	37.89	0	0.00	37.70	0.1	1,551	0.00%
2024/08/16	1	37.80	0	0.00	37.75	1	1,568	0.06%
2024/08/15	0	0.00	1	38.05	38.10	-1	1,569	-0.06%
2024/08/13	0	0.00	0.2	37.20	37.25	-0.2	1,638	-0.01%
2024/08/12	3.2	36.99	0.5	36.76	36.85	2.7	1,639	0.16%
2024/08/09	1.7	36.98	1.6	37.22	36.75	0.1	1,635	0.01%
2024/08/08	0.6	40.54	0.1	40.65	40.40	0.5	1,614	0.03%
2024/08/07	2.1	39.94	4.2	40.15	40.55	-2.1	1,590	-0.13%
2024/08/06	6.2	38.74	3.8	38.40	38.90	2.4	1,579	0.15%
2024/08/05	1.5	39.58	13	39.13	38.95	-11.5	1,549	-0.74%
2024/08/02	3.1	41.41	2	41.50	41.30	1.1	1,511	0.07%
2024/08/01	10.3	41.50	1.2	41.41	41.65	9.1	1,477	0.61%
2024/07/31	0.2	40.82	0.5	41.00	40.90	-0.3	1,447	-0.02%
2024/07/30	0	0.00	1	40.75	40.90	-1	1,434	-0.07%
2024/07/29	1	40.15	1	40.55	40.25	0	1,424	0.00%
2024/07/26	0	0.00	1	41.05	40.85	-1	1,405	-0.07%
2024/07/22	1.1	39.59	6	39.93	39.40	-4.9	1,350	-0.36%
2024/07/19	0.2	39.70	0	0.00	39.70	0.2	1,337	0.01%
2024/07/15	0.1	39.80	0	0.00	39.85	0.1	1,340	0.01%
2024/07/12	0	0.00	0.1	39.80	39.75	-0.1	1,340	0.00%
2024/07/11	0.1	39.85	0.4	39.85	39.60	-0.4	1,343	-0.03%
2024/07/10	0.4	39.79	0.8	39.75	39.60	-0.4	1,352	-0.03%
2024/07/09	3	39.80	1	40.04	39.70	1.9	1,355	0.14%
2024/07/08	0.5	40.17	1	40.05	40.10	-0.5	1,339	-0.04%
2024/07/05	7.3	40.12	0	0.00	40.00	7.3	1,326	0.55%
2024/07/04	1.7	41.01	7	40.80	40.75	-5.3	1,303	-0.41%
2024/07/03	7.5	41.20	1.3	41.20	41.25	6.2	1,278	0.49%
2024/07/02	1.8	41.24	0	0.00	41.30	1.8	1,278	0.14%
2024/07/01	2.5	41.59	8.5	41.62	41.60	-6	1,272	-0.47%
2024/06/28	8.5	41.37	0.4	41.40	41.15	8.1	1,258	0.64%
2024/06/27	3.4	41.52	0.5	41.60	41.35	2.9	1,276	0.23%
2024/06/26	0.5	41.65	1.4	41.75	41.70	-0.9	1,263	-0.07%
2024/06/25	0.4	40.92	0.6	40.81	41.15	-0.2	1,261	-0.01%
2024/06/24	0.6	41.47	0.4	41.51	41.30	0.2	1,297	0.02%
2024/06/21	0.4	41.49	1.2	41.45	41.40	-0.8	1,295	-0.06%
2024/06/20	1.2	41.01	0.5	41.09	41.10	0.7	1,285	0.06%
2024/06/19	1.5	40.88	0	0.00	41.05	1.5	1,275	0.11%
2024/06/17	0	0.00	1	41.60	41.40	-1	1,253	-0.08%
2024/06/12	0	0.00	3	41.02	40.95	-3	1,234	-0.24%
2024/06/11	0	0.00	2	41.30	40.95	-2	1,247	-0.16%
2024/06/07	0	0.00	1	41.15	41.05	-1	1,276	-0.08%
2024/06/06	0	0.00	1	40.50	40.30	-1	1,218	-0.08%
2024/06/05	0	0.00	2	40.45	40.55	-2	1,208	-0.17%
2024/05/28	4	40.04	1.1	39.95	40.00	2.9	1,245	0.24%
2024/05/27	0.1	39.55	0.2	39.65	39.75	-0.2	1,244	-0.01%
2024/05/24	1.2	39.28	0.5	39.40	39.55	0.8	1,248	0.06%
2024/05/23	1.5	39.75	1.2	39.68	39.50	0.3	1,261	0.02%
2024/05/22	1.2	40.10	0.7	39.96	39.95	0.5	1,265	0.04%
2024/05/21	0.7	40.24	0.3	40.18	40.35	0.4	1,254	0.03%
2024/05/20	3.2	40.31	0.4	40.60	40.30	2.8	1,245	0.22%
2024/05/17	0.4	40.30	3.5	40.22	40.25	-3.1	1,214	-0.25%
2024/05/16	0.4	39.69	0.3	39.70	39.65	0.1	1,178	0.01%
2024/05/15	0.3	39.66	0.6	39.60	39.70	-0.2	1,208	-0.02%
2024/05/14	0.4	39.79	0.3	39.85	39.65	0.1	1,241	0.01%
2024/05/13	0.3	39.59	0	39.60	39.55	0.3	1,239	0.02%
2024/05/10	0.2	39.21	0.4	39.45	39.55	-0.2	1,236	-0.02%
2024/05/09	0.4	39.30	1.1	39.44	39.10	-0.7	1,224	-0.06%
2024/05/08	0.1	39.13	0.1	39.25	39.40	0	1,224	0.00%
2024/05/07	0.1	39.05	0	0.00	39.10	0.1	1,217	0.00%
2024/05/06	0	38.90	2.2	38.96	39.10	-2.2	1,216	-0.18%
2024/05/03	0.2	38.85	0	0.00	38.75	0.2	1,210	0.02%
2024/04/30	9	38.60	0.1	38.65	38.55	8.9	1,211	0.73%
2024/04/29	0.1	38.30	1.1	38.73	38.85	-0.9	1,214	-0.08%
2024/04/26	0	38.35	0.5	38.29	38.10	-0.5	1,213	-0.04%
2024/04/25	0.5	38.23	2	38.14	38.10	-1.5	1,219	-0.12%
2024/04/24	0.2	38.31	0.3	38.30	38.20	-0.1	1,251	-0.01%
2024/04/23	0.3	38.15	0	0.00	38.15	0.3	1,264	0.02%
2024/04/19	2	37.93	0	0.00	37.90	2	1,266	0.16%
2024/04/17	0.1	38.35	0	0.00	38.25	0.1	1,251	0.01%
2024/04/16	1	38.35	0	0.00	37.95	1	1,257	0.08%
2024/04/15	1	38.75	0	0.00	38.65	1	1,278	0.08%
2024/04/12	0	39.25	0	0.00	39.10	0	1,289	0.00%
2024/04/11	0	39.40	0	0.00	39.45	0	1,316	0.00%
2024/04/10	1	39.30	0	0.00	39.40	1	1,331	0.08%
2024/04/09	2.1	39.77	0	0.00	39.70	2.1	1,452	0.14%
2024/04/03	1.2	39.48	0	0.00	39.75	1.2	1,447	0.08%
2024/04/02	0.2	39.85	0	0.00	39.85	0.2	1,450	0.01%
2024/04/01	1.1	39.90	2	39.98	39.95	-0.9	1,452	-0.06%
2024/03/29	1.1	39.35	2	39.53	39.25	-0.9	1,433	-0.06%
2024/03/28	0.4	39.80	0	0.00	39.55	0.4	1,446	0.03%
2024/03/27	4.1	39.87	1	39.85	39.85	3.1	1,441	0.22%
2024/03/26	1	38.90	0	0.00	38.80	1	1,468	0.07%
2024/03/25	0	39.24	0	0.00	39.15	0	1,485	0.00%
2024/03/19	0	0.00	1	39.05	39.15	-1	1,564	-0.06%
2024/03/18	0.1	38.80	0	0.00	38.85	0.1	1,575	0.01%
2024/03/15	0	0.00	3	38.80	38.60	-3	1,628	-0.18%
2024/03/14	0	0.00	1	39.05	39.05	-1	1,648	-0.06%
2024/03/13	0	0.00	8.9	38.77	38.65	-8.9	1,666	-0.53%
2024/03/12	0	0.00	0.1	37.86	37.95	-0.1	1,667	-0.01%
2024/03/11	0.1	37.74	7.1	37.66	37.60	-6.9	1,708	-0.41%
2024/03/08	4.3	37.74	6.4	37.70	37.55	-2.2	1,864	-0.12%
2024/03/07	1.3	38.38	1	38.85	38.80	0.3	1,972	0.01%
2024/03/06	0.1	38.76	0.1	38.70	38.65	0	2,221	0.00%
2024/03/05	0.1	38.85	0.4	38.80	38.80	-0.3	2,315	-0.01%
2024/03/04	9.3	38.70	0	0.00	38.75	9.3	2,434	0.38%
2024/03/01	0	38.95	0.2	39.00	38.90	-0.1	3,161	0.00%
2024/02/29	0.2	39.00	0.1	39.00	39.00	0.1	3,461	0.00%
2024/02/27	0.1	39.20	3	39.10	39.05	-3	3,451	-0.09%
2024/02/26	0	38.88	3.1	39.19	39.20	-3.1	3,455	-0.09%
2024/02/23	0.1	38.80	0.6	38.75	38.50	-0.5	3,440	-0.01%
2024/02/22	0.5	39.21	0	0.00	39.05	0.5	3,426	0.01%
2024/02/21	0.1	39.29	0.4	39.35	39.30	-0.3	3,421	-0.01%
2024/02/20	0.2	39.23	0	0.00	39.25	0.2	3,413	0.01%
2024/02/19	0.1	39.31	3	39.40	39.25	-2.9	3,405	-0.08%
2024/02/16	0	39.35	1.1	38.89	39.35	-1.1	3,391	-0.03%
2024/02/15	0.1	38.45	2.2	38.78	38.70	-2.1	3,348	-0.06%
2024/02/05	1.1	37.36	0	37.45	37.45	1.1	3,321	0.03%
2024/02/02	0.1	37.63	0	0.00	37.45	0.1	3,323	0.00%
2024/02/01	0.1	37.67	0	37.70	37.60	0.1	3,326	0.00%
2024/01/31	0	37.75	0.2	37.95	37.55	-0.2	3,338	0.00%
2024/01/30	0.2	37.74	0.1	37.75	37.65	0.1	3,359	0.00%
2024/01/29	0.1	37.81	0.2	37.85	37.80	-0.1	3,360	0.00%
2024/01/26	0.2	37.85	0.1	37.80	37.75	0.2	3,360	0.01%
2024/01/25	0.1	37.86	1	37.90	37.75	-1	3,365	-0.03%
2024/01/24	0	37.85	0.1	38.15	37.90	-0.1	3,389	0.00%
2024/01/23	0.1	37.68	0.4	37.80	37.65	-0.3	3,399	-0.01%
2024/01/22	1.4	37.57	0.2	37.63	37.50	1.2	3,461	0.03%
2024/01/19	0.2	37.44	1.3	37.30	37.40	-1.2	3,470	-0.03%
2024/01/18	0.3	37.20	0.1	37.30	37.10	0.3	3,463	0.01%
2024/01/17	2.1	37.89	0.4	37.75	37.40	1.7	3,431	0.05%
2024/01/16	0.4	38.53	0.4	38.55	38.30	0	3,413	0.00%
2024/01/15	0.4	38.61	1.3	38.64	38.60	-0.8	3,405	-0.02%
2024/01/12	1.2	38.22	0	0.00	38.20	1.2	3,406	0.03%
2024/01/11	0.1	38.45	0.2	38.50	38.55	-0.1	3,402	0.00%
2024/01/10	0.1	38.50	1	38.25	38.25	-0.9	3,406	-0.03%
2024/01/09	2	38.51	1.2	38.42	38.40	0.8	3,408	0.02%
2024/01/08	2.2	39.39	4.4	39.55	39.30	-2.2	3,366	-0.06%
2024/01/05	0.4	39.72	3.3	39.72	39.50	-2.9	3,347	-0.09%
2024/01/04	1.3	39.28	7.6	39.34	39.15	-6.3	3,316	-0.19%
2024/01/03	6.3	39.91	6.2	39.90	39.35	0.1	3,307	0.00%
2024/01/02	0.2	38.68	0	0.00	38.85	0.2	3,165	0.01%
2023/12/29	0	0.00	0.2	38.60	38.65	-0.2	3,159	-0.01%
2023/12/28	2.3	38.57	0.1	38.65	38.40	2.2	3,157	0.07%
2023/12/27	0.1	38.65	0.4	38.60	38.60	-0.3	3,147	-0.01%
2023/12/26	0.4	38.78	0.4	38.65	38.55	-0.1	3,141	0.00%
2023/12/25	1.4	38.74	0	38.65	38.50	1.4	3,137	0.04%
2023/12/22	1.1	39.35	0	0.00	39.15	1.1	3,119	0.03%
2023/12/21	1	39.35	2	39.92	39.75	-1	3,101	-0.03%
2023/12/20	0	39.35	0	39.35	39.30	0	3,043	0.00%
2023/12/19	0	38.90	0	39.40	38.95	0	3,013	0.00%
2023/12/18	0	39.20	2	39.22	39.10	-2	2,994	-0.07%
2023/12/15	1.9	38.85	0	0.00	38.70	1.9	2,972	0.07%
2023/12/14	2	38.48	0	0.00	38.35	2	2,962	0.07%
2023/12/13	0.1	38.80	0.4	38.94	38.65	-0.3	2,934	-0.01%
2023/12/12	7.1	39.04	0.1	39.15	38.90	6.9	2,911	0.24%
2023/12/11	2.1	39.83	1.1	39.72	39.65	1	2,855	0.04%
2023/12/08	2.1	40.39	0.2	40.40	40.10	2	2,830	0.07%
2023/12/07	1.2	40.80	1.1	40.90	40.75	0.1	2,789	0.00%
2023/12/06	0.1	41.46	0.1	41.40	41.50	0	2,751	0.00%
2023/12/05	1.1	41.56	6.7	42.63	41.50	-5.6	2,718	-0.20%
2023/12/04	8.8	41.99	3.3	41.97	41.95	5.5	2,575	0.22%
2023/12/01	8.3	42.08	5.3	41.69	41.30	3	2,423	0.12%
2023/11/30	3.5	40.32	2.3	40.75	40.20	1.3	2,155	0.06%
2023/11/29	2.5	41.40	7.5	41.28	41.10	-5	2,056	-0.24%
2023/11/28	74.4	41.88	72.3	41.69	42.00	2.1	1,935	0.11%
2023/11/27	7.3	41.46	25.2	41.47	41.55	-17.8	1,209	-1.48%
2023/11/24	0.3	37.80	0.2	37.85	37.80	0.1	907	0.01%
2023/11/22	0.2	37.79	0	0.00	37.60	0.2	893	0.02%
2023/11/21	0.1	37.73	8.2	37.75	37.80	-8	910	-0.88%
2023/11/20	0.3	37.82	2.2	37.61	37.65	-1.9	916	-0.21%
2023/11/17	0.7	37.81	0	0.00	37.60	0.7	918	0.07%
2023/11/16	1	37.30	2	37.30	37.55	-1	921	-0.11%
2023/11/15	1	37.10	0	37.15	37.05	1	925	0.11%
2023/11/14	0.1	36.86	0	36.85	36.80	0.1	931	0.01%
2023/11/13	0	37.05	0.1	36.80	36.60	-0.1	948	-0.01%
2023/11/10	0	37.18	1	37.75	37.00	-1	950	-0.10%
2023/11/09	1	37.46	0	0.00	37.25	1	960	0.11%
2023/11/08	2.3	37.74	0	0.00	37.70	2.3	1,053	0.22%
2023/11/07	0	0.00	1.2	38.03	37.75	-1.2	1,076	-0.11%
2023/11/06	5.2	37.40	1	37.50	37.40	4.1	1,074	0.38%
2023/11/03	15	37.30	0	0.00	37.30	15	1,084	1.39%
2023/11/02	5.1	37.33	0	0.00	37.35	5.1	1,173	0.43%
2023/11/01	5	37.43	2	37.80	37.35	3	1,269	0.24%
2023/10/31	1	37.35	0	0.00	37.55	1	1,287	0.08%
2023/10/30	11	38.25	10	37.90	37.90	1	1,296	0.08%
2023/10/27	0	0.00	6.1	36.94	37.40	-6.1	1,247	-0.49%
2023/10/26	0.1	36.58	0	0.00	36.25	0.1	1,248	0.01%
2023/10/25	0	0.00	0.1	36.70	36.60	-0.1	1,263	-0.01%
2023/10/24	0.1	36.32	0	0.00	36.55	0.1	1,274	0.00%
2023/10/23	0.1	36.35	0.2	36.41	36.05	-0.1	1,293	-0.01%
2023/10/20	3.2	35.75	0.1	35.87	35.75	3.1	1,326	0.23%
2023/10/19	1.1	36.74	1	36.10	36.00	0.1	1,347	0.01%
2023/10/18	0.1	35.75	0.2	35.70	35.65	-0.1	1,367	0.00%
2023/10/17	2.3	36.50	0.3	36.40	36.15	1.9	1,396	0.14%
2023/10/16	0.3	37.04	0.1	36.95	36.80	0.2	1,448	0.02%
2023/10/13	1.1	36.94	0.2	37.20	36.85	0.9	1,476	0.06%
2023/10/12	0.3	37.10	0.7	37.15	36.95	-0.3	1,508	-0.02%
2023/10/11	0.7	37.60	0.4	37.44	37.05	0.3	1,527	0.02%
2023/10/06	0.4	37.84	0.2	37.95	37.75	0.2	1,537	0.01%
2023/10/05	0.3	37.72	0.4	37.80	37.60	-0.1	1,567	0.00%
2023/10/04	0.4	37.33	0.2	37.43	37.35	0.2	1,600	0.01%
2023/10/03	0.1	37.87	0.2	37.80	37.50	-0.1	1,617	-0.01%
2023/10/02	0.2	37.88	0.1	37.90	37.80	0.1	1,670	0.00%
2023/09/28	0.1	37.98	0.2	38.00	37.95	-0.1	1,689	0.00%
2023/09/27	0.2	37.90	0.2	37.85	37.95	0	1,699	0.00%
2023/09/26	0.2	37.83	0.5	37.85	37.70	-0.3	1,728	-0.02%
2023/09/25	0.5	38.17	0.5	38.19	38.15	0	1,753	0.00%
2023/09/22	0.5	37.23	0.2	37.50	37.20	0.3	1,769	0.02%
2023/09/21	0.3	37.51	0	0.00	37.10	0.3	1,799	0.02%
2023/09/20	0	38.05	0	38.10	38.00	0	1,842	0.00%
2023/09/19	0	38.10	1.4	38.12	38.05	-1.3	1,897	-0.07%
2023/09/18	0.2	37.80	2	37.95	37.70	-1.8	1,919	-0.09%
2023/09/15	1.2	37.60	0.6	37.62	37.55	0.6	1,970	0.03%
2023/09/14	1.2	37.73	0	0.00	37.70	1.2	2,030	0.06%
2023/09/13	0.1	37.60	0.4	37.37	37.70	-0.2	2,071	-0.01%
2023/09/12	0.4	37.21	0.3	37.29	37.20	0.1	2,086	0.00%
2023/09/11	0.3	37.24	0.3	37.05	36.85	-0.1	2,115	0.00%
2023/09/08	0.3	37.34	0.2	37.25	37.05	0.1	2,126	0.01%
2023/09/07	0.2	36.52	3	37.30	37.40	-2.8	2,138	-0.13%
2023/09/06	0	36.55	0.2	36.57	36.50	-0.2	2,146	-0.01%
2023/09/05	0.2	36.64	0.1	36.65	36.50	0.1	2,191	0.00%
2023/09/04	0.1	36.47	0.1	36.40	36.50	0	2,236	0.00%
2023/09/01	0.1	36.79	0.3	36.77	36.45	-0.2	2,308	-0.01%
2023/08/31	0.3	36.64	1.5	36.61	36.65	-1.2	2,354	-0.05%
2023/08/30	0.5	36.17	1.8	36.13	36.05	-1.3	2,373	-0.05%
2023/08/29	2.8	35.79	0.8	35.89	35.65	2	2,390	0.08%
2023/08/28	0.8	36.31	0.4	36.20	35.80	0.4	2,413	0.02%
2023/08/25	0.4	36.04	2.7	36.10	36.40	-2.2	2,447	-0.09%
2023/08/24	0.6	35.62	1.2	35.60	35.25	-0.5	2,465	-0.02%
2023/08/23	1.2	35.72	0	36.10	35.70	1.1	2,490	0.05%
2023/08/22	0	36.35	0.1	36.26	36.15	0	2,515	0.00%
2023/08/21	0.1	36.39	0.1	36.25	36.55	0	2,552	0.00%
2023/08/18	1.1	35.77	1.4	36.05	35.75	-0.3	2,639	-0.01%
2023/08/17	0.4	35.23	1	35.75	35.85	-0.6	2,676	-0.02%
2023/08/16	0	35.73	0	0.00	35.45	0	2,686	0.00%
2023/08/15	1	35.75	0	0.00	35.75	1	2,715	0.04%
2023/08/14	5	36.18	1	35.75	35.65	4	2,730	0.15%
2023/08/10	0	0.00	0.5	40.00	39.50	-0.5	2,644	-0.02%
2023/08/09	1.5	39.85	3.5	39.89	39.70	-2.1	2,683	-0.08%
2023/08/08	5.5	40.09	5.4	39.97	39.90	0.1	2,795	0.00%
2023/08/07	6.6	44.04	5.3	44.28	44.45	1.3	2,856	0.04%
2023/08/04	1.9	43.19	3.7	43.50	43.90	-1.7	2,806	-0.06%
2023/08/02	2.8	43.17	1.4	43.09	43.10	1.4	2,867	0.05%
2023/08/01	0.4	43.76	1.2	43.65	43.55	-0.7	2,931	-0.03%
2023/07/31	0.9	43.54	1.1	43.53	43.30	-0.3	3,292	-0.01%
2023/07/28	1.4	43.10	0	0.00	43.15	1.4	3,478	0.04%
2023/07/27	0	0.00	3	43.30	43.30	-3	3,539	-0.08%
2023/07/25	1	43.55	8	43.74	43.95	-7	3,795	-0.18%
2023/07/24	1	43.05	0	0.00	42.95	1	3,814	0.03%
2023/07/20	1	43.75	0	0.00	43.70	1	4,080	0.02%
2023/07/19	1	44.40	5	44.33	43.90	-4	4,176	-0.10%
2023/07/18	0	0.00	0.5	43.45	43.25	-0.5	4,285	-0.01%
2023/07/17	0.5	43.53	3.6	43.78	43.85	-3.1	4,584	-0.07%
2023/07/14	5.6	43.05	4	43.09	43.05	1.6	4,739	0.03%
2023/07/13	3	42.59	1.7	42.64	42.50	1.3	4,870	0.03%
2023/07/12	1.3	43.14	0	42.94	42.60	1.3	5,127	0.03%
2023/07/11	2.4	43.62	7	43.35	43.30	-4.6	5,238	-0.09%
2023/07/10	1	43.35	1	43.30	43.50	0	5,397	0.00%
2023/07/07	3	43.58	2.1	43.89	43.40	0.9	5,761	0.01%
2023/07/06	2	42.95	0	0.00	42.85	2	5,753	0.04%
2023/07/05	1.1	42.97	2.4	43.56	43.20	-1.3	5,848	-0.02%
2023/07/04	4.2	43.21	1	43.20	43.10	3.2	5,966	0.05%
2023/07/03	2.2	43.74	0.1	43.85	43.65	2.1	6,091	0.03%
2023/06/30	0.1	44.23	3.2	44.21	43.95	-3.1	6,119	-0.05%
2023/06/29	1.2	43.92	1.6	43.93	43.95	-0.4	6,185	-0.01%
2023/06/28	4.1	43.63	7.2	43.68	43.70	-3.2	6,305	-0.05%
2023/06/27	8.1	43.37	16.5	43.82	43.55	-8.3	6,312	-0.13%
2023/06/26	2.5	43.27	1.7	43.09	43.25	0.7	6,296	0.01%
2023/06/21	4.7	42.43	1.4	42.25	42.15	3.3	6,309	0.05%
2023/06/20	4.4	43.02	0.2	43.11	43.00	4.2	6,279	0.07%
2023/06/19	1.3	43.94	1.3	44.24	43.90	0	6,249	0.00%
2023/06/16	0.3	44.73	1.3	44.59	44.40	-1	6,234	-0.02%
2023/06/15	0.1	44.73	0	0.00	44.65	0.1	6,288	0.00%
2023/06/14	0.2	44.88	6	44.92	44.80	-5.8	6,387	-0.09%
2023/06/13	6	44.88	0.4	44.85	44.75	5.6	6,449	0.09%
2023/06/12	8.4	45.07	2.5	44.95	44.85	5.9	6,500	0.09%
2023/06/09	3.5	45.22	8.1	45.42	45.55	-4.6	6,586	-0.07%
2023/06/08	4.4	45.08	4	44.58	44.55	0.4	6,624	0.01%
2023/06/07	7.7	45.61	10.3	45.81	45.35	-2.6	6,732	-0.04%
2023/06/06	6.3	44.92	8.3	45.26	45.30	-2	6,833	-0.03%
2023/06/05	4.3	44.61	10.3	44.65	44.75	-6.1	6,935	-0.09%
2023/06/02	0.2	44.35	0.5	44.40	44.15	-0.3	7,084	0.00%
2023/06/01	4.2	43.99	0.1	44.35	44.00	4.1	7,260	0.06%
2023/05/31	2.4	43.80	0	0.00	44.45	2.4	7,420	0.03%
2023/05/30	0.1	44.34	3.4	43.97	43.95	-3.3	7,506	-0.04%
2023/05/29	3.1	44.40	0	0.00	44.40	3.1	7,634	0.04%
2023/05/26	1.2	44.87	3	44.55	44.55	-1.8	7,817	-0.02%
2023/05/25	5.1	45.38	0	45.53	45.20	5.1	7,913	0.06%
2023/05/24	4	46.17	5	45.75	45.85	-1	8,236	-0.01%
2023/05/23	2	44.97	3.5	45.28	45.50	-1.5	8,478	-0.02%
2023/05/22	0.4	44.47	0	0.00	44.55	0.4	8,545	0.00%
2023/05/18	2	44.68	0	0.00	44.60	2	8,727	0.02%
2023/05/17	1	44.90	1.1	44.91	44.85	-0.1	8,980	0.00%
2023/05/16	0.1	44.55	1.4	44.57	44.25	-1.4	9,502	-0.01%
2023/05/15	4.3	43.93	5.4	43.93	44.10	-1.1	10,171	-0.01%
2023/05/12	6.3	44.68	2	44.83	44.85	4.3	10,435	0.04%
2023/05/11	5.2	45.60	1	45.70	45.25	4.2	10,758	0.04%
2023/05/10	0.2	47.10	0.3	47.05	46.85	-0.1	11,241	0.00%
2023/05/09	4.1	47.21	2	47.85	46.75	2.1	11,720	0.02%
2023/05/08	7.2	47.79	4.2	48.22	47.50	3	11,886	0.03%
2023/05/05	12.2	49.07	5	48.98	48.15	7.2	12,075	0.06%
2023/05/04	9	48.57	10.3	48.66	49.00	-1.3	11,930	-0.01%
2023/05/03	7.3	47.99	2.5	48.04	48.10	4.9	11,896	0.04%
2023/05/02	7.5	47.97	13.3	48.01	47.95	-5.8	12,059	-0.05%
2023/04/28	9.3	47.78	13.5	47.77	47.80	-4.3	12,211	-0.03%
2023/04/27	3.2	46.08	4	45.70	45.80	-0.8	12,194	-0.01%
2023/04/26	3.3	45.59	11.2	45.53	46.30	-7.8	12,320	-0.06%
2023/04/25	7.2	47.74	2.2	47.13	46.40	5	12,432	0.04%
2023/04/24	2.7	46.55	16	46.52	47.30	-13.3	12,450	-0.11%
2023/04/21	17	45.47	1	45.85	45.20	16	12,536	0.13%
2023/04/20	11.2	47.14	14.3	46.78	46.50	-3.1	12,613	-0.02%
2023/04/19	13.3	48.86	4.4	48.87	48.80	8.9	12,677	0.07%
2023/04/18	5.1	48.37	1	47.90	48.00	4.1	13,175	0.03%
2023/04/17	1.3	48.80	20.3	48.61	48.85	-18.9	13,291	-0.14%
2023/04/14	4.8	47.83	3	47.63	47.45	1.8	13,336	0.01%
2023/04/13	19.4	47.85	14.7	47.42	47.85	4.8	13,703	0.03%
2023/04/12	66.2	47.71	56.4	47.91	46.95	9.9	13,914	0.07%
2023/04/11	6.3	45.90	0.3	45.80	45.80	6	14,347	0.04%
2023/04/10	3.5	46.45	0	0.00	46.00	3.5	14,911	0.02%
2023/04/07	3.1	46.89	3.1	47.30	47.20	0	15,632	0.00%
2023/04/06	17.2	46.83	16.4	46.56	46.50	0.8	16,785	0.00%
2023/03/31	1.2	45.49	1	46.00	45.75	0.2	17,427	0.00%
2023/03/30	1.2	45.81	0	0.00	45.65	1.2	18,029	0.01%
2023/03/29	0	45.58	4.1	45.98	45.95	-4.1	18,545	-0.02%
2023/03/28	0.1	45.05	0.2	44.55	44.40	0	19,187	0.00%
2023/03/27	0.2	44.92	1.2	44.74	45.00	-1	20,402	0.00%
2023/03/24	4.2	43.91	16.2	44.25	44.50	-12	21,084	-0.06%
2023/03/23	9.1	44.07	0	44.25	43.90	9	21,599	0.04%
2023/03/22	8.2	44.13	7	43.94	43.90	1.2	22,585	0.01%
2023/03/21	2	44.10	2	44.25	43.85	0	23,877	0.00%
2023/03/20	9	43.18	6	43.58	43.70	3	24,698	0.01%
2023/03/17	0	0.00	2	44.45	43.50	-2	25,794	-0.01%
2023/03/16	5.1	44.13	0	0.00	43.90	5.1	27,136	0.02%
2023/03/15	13.1	45.25	13	45.53	45.40	0.1	28,137	0.00%
2023/03/14	17.3	45.30	25	45.36	45.25	-7.7	28,723	-0.03%
2023/03/13	5.2	44.38	6	44.24	44.30	-0.8	28,816	0.00%
2023/03/10	15	44.92	0	0.00	44.55	15	28,767	0.05%
2023/03/09	4	46.65	0	0.00	46.05	4	28,666	0.01%
2023/03/08	7	47.14	10	47.21	47.05	-3	28,518	-0.01%
2023/03/07	4	47.85	2	48.65	47.75	2	28,394	0.01%
2023/03/06	6	48.80	6	48.37	48.60	0	28,290	0.00%
2023/03/03	1	48.40	4	48.33	48.40	-3	28,177	-0.01%
2023/03/02	2	47.45	9	47.32	47.40	-7	28,079	-0.02%
2023/03/01	8	47.75	3	47.77	46.90	5	28,058	0.02%
2023/02/24	3	47.88	0	0.00	47.75	3	28,020	0.01%
2023/02/23	1	48.30	6	47.84	48.40	-5	27,889	-0.02%
2023/02/22	9.1	48.43	4	49.19	47.60	5.1	27,834	0.02%
2023/02/21	15	48.12	27	48.22	48.90	-12	27,624	-0.04%
2023/02/20	3	47.28	3	47.37	47.20	0	27,415	0.00%
2023/02/17	4	47.16	10	47.00	46.90	-6	27,361	-0.02%
2023/02/16	1	47.15	9	46.97	47.15	-8	27,315	-0.03%
2023/02/15	44	47.17	33	47.50	47.00	11	27,265	0.04%
2023/02/14	37	48.38	46	48.05	48.15	-9	27,087	-0.03%
2023/02/13	28	48.08	45	48.39	48.80	-17	26,635	-0.06%
2023/02/10	38	47.21	42	46.80	46.30	-4	26,062	-0.02%
2023/02/09	56	47.05	46	46.90	46.80	10	25,768	0.04%
2023/02/08	57	46.92	53	47.21	47.40	4	25,344	0.02%
2023/02/07	15	45.07	16	45.07	45.95	-1	24,736	0.00%
2023/02/06	7	43.89	14	44.32	44.10	-7	24,247	-0.03%
2023/02/03	19	43.66	7	43.71	43.40	12	24,031	0.05%
2023/02/02	7	43.65	21	43.74	44.10	-14	23,776	-0.06%
2023/02/01	10	42.66	5	42.76	42.60	5	23,565	0.02%
2023/01/31	10	43.09	3	42.82	42.60	7	23,426	0.03%
2023/01/30	33	43.97	10.5	44.31	43.40	22.5	23,222	0.10%
2023/01/17	13	44.81	3	44.80	44.80	10	23,022	0.04%
2023/01/16	14	44.75	20.5	45.00	45.30	-6.5	22,892	-0.03%
2023/01/13	23	44.06	9	44.16	43.95	14	22,776	0.06%
2023/01/12	3	44.28	5	44.15	43.55	-2	22,618	-0.01%
2023/01/11	12	44.89	0	0.00	44.55	12	22,398	0.05%
2023/01/10	1	45.05	4	45.44	45.05	-3	22,217	-0.01%
2023/01/09	7	45.30	29	45.77	46.35	-22	22,043	-0.10%
2023/01/06	31	45.35	3	45.63	44.80	28	21,755	0.13%
2023/01/05	15	45.67	11	44.87	44.75	4	21,172	0.02%
2023/01/04	10	46.37	5	46.18	45.60	5	20,962	0.02%
2023/01/03	4	46.48	5	46.73	46.00	-1	20,719	0.00%
2022/12/30	28	48.77	28	48.53	48.70	0	20,303	0.00%
2022/12/29	17	48.12	26	48.61	49.60	-9	19,937	-0.05%
2022/12/28	16	49.02	26	49.09	47.70	-10	19,220	-0.05%
2022/12/27	41.1	49.91	41	50.03	49.20	0.1	18,703	0.00%
2022/12/26	104	53.23	92	53.55	53.00	12	17,936	0.07%	大買/
2022/12/23	30	51.80	13	51.75	51.60	17	16,730	0.10%
2022/12/22	35	50.43	39	50.63	51.90	-4	16,072	-0.02%
2022/12/21	13	51.31	25	50.54	50.40	-12	15,525	-0.08%
2022/12/20	27	50.34	13	50.44	50.10	14	15,041	0.09%
2022/12/19	27	53.00	27	52.69	52.00	0	14,377	0.00%
2022/12/16	40	51.50	34	50.51	50.20	6	13,240	0.05%
2022/12/15	5	51.26	26	51.57	50.80	-21	12,817	-0.16%
2022/12/14	32	51.07	32	51.53	52.20	0	12,383	0.00%
2022/12/13	91	51.72	75	50.80	51.00	16	11,549	0.14%
2022/12/12	24	48.87	20	48.82	48.15	4	10,331	0.04%
2022/12/09	58	48.02	58.1	46.96	48.50	-0.1	9,634	0.00%
2022/12/08	63	45.65	65.9	45.02	46.40	-2.9	8,635	-0.03%
2022/12/07	12	43.24	22.7	43.68	45.10	-10.7	7,546	-0.14%
2022/12/06	49	39.87	52	38.79	41.00	-3	6,731	-0.04%
2022/12/05	12	38.03	10	38.00	38.65	2	6,303	0.03%
2022/12/02	1	36.40	0	0.00	36.20	1	6,314	0.02%
2022/12/01	0	0.00	1	36.35	36.40	-1	6,539	-0.02%
2022/11/29	0	0.00	1	35.95	35.90	-1	6,997	-0.01%
2022/11/28	0	0.00	5	35.46	36.20	-5	7,308	-0.07%
2022/11/25	7	35.61	1	35.80	35.30	6	7,745	0.08%
2022/11/24	0	0.00	3	36.43	36.40	-3	8,558	-0.04%
2022/11/23	3	36.95	1	36.95	37.10	2	8,674	0.02%
2022/11/22	2	37.13	1	36.80	36.60	1	8,770	0.01%
2022/11/21	0	0.00	5	36.80	36.95	-5	8,998	-0.06%
2022/11/18	3	36.10	2	36.38	36.10	1	9,449	0.01%
2022/11/17	6	36.65	1	37.25	36.35	5	10,198	0.05%
2022/11/16	1	35.80	1.2	36.43	36.30	-0.2	10,604	0.00%
2022/11/15	1.1	35.61	0	0.00	35.25	1.1	11,739	0.01%
2022/11/14	0.1	35.86	0	35.90	35.75	0	12,435	0.00%
2022/11/11	0	36.14	1.3	36.16	35.90	-1.3	12,962	-0.01%
2022/11/10	0.1	35.75	1.5	35.69	35.30	-1.4	13,028	-0.01%
2022/11/09	1.1	35.84	2.3	35.99	35.65	-1.2	13,130	-0.01%
2022/11/08	0.8	35.62	26.5	35.63	35.30	-25.7	13,127	-0.20%
2022/11/07	0	34.27	0.1	34.40	34.50	-0.1	13,250	0.00%
2022/11/04	0.4	34.13	0	0.00	34.10	0.4	13,377	0.00%
2022/11/03	0.1	34.05	0.1	34.05	34.10	0.1	13,565	0.00%
2022/11/02	1.1	33.98	20.2	34.00	33.95	-19.1	13,655	-0.14%
2022/11/01	1.2	33.59	7.3	33.21	33.60	-6.1	13,774	-0.04%
2022/10/31	0.3	32.68	0.2	32.70	32.55	0.1	13,962	0.00%
2022/10/28	20.1	32.25	0	32.35	32.00	20.1	14,081	0.14%
2022/10/27	1.2	31.89	1	32.20	32.25	0.1	14,146	0.00%
2022/10/26	0	31.46	0.1	31.55	31.40	-0.1	14,280	0.00%
2022/10/25	1.1	31.31	0.1	31.50	31.20	1.1	14,342	0.01%
2022/10/24	0	32.22	0.2	32.17	31.85	-0.2	14,402	0.00%
2022/10/21	0.2	32.59	0.2	32.10	31.70	0	14,550	0.00%
2022/10/20	0.2	33.12	0	32.95	33.05	0.2	14,587	0.00%
2022/10/19	0	34.03	5.1	33.85	33.85	-5.1	14,875	-0.03%
2022/10/18	0.1	34.04	0.1	34.00	33.90	0.1	15,267	0.00%
2022/10/17	1.1	33.07	0	33.61	33.80	1.1	15,449	0.01%
2022/10/14	1	33.32	0	34.70	34.70	1	15,441	0.01%
2022/10/13	0	34.40	5	32.90	32.40	-5	15,470	-0.03%
2022/10/12	1	34.45	1.4	34.64	34.70	-0.4	15,513	0.00%
2022/10/11	0.2	34.95	0	34.15	34.15	0.2	15,612	0.00%
2022/10/07	1.2	36.31	1.2	35.91	35.80	0.1	15,792	0.00%
2022/10/06	0.2	35.73	0	0.00	35.85	0.2	16,075	0.00%
2022/10/05	3	36.80	0	0.00	35.60	3	16,332	0.02%
2022/10/04	2	36.05	2	36.20	36.40	0	16,389	0.00%
2022/09/29	1	35.65	2	35.38	35.65	-1	16,499	-0.01%
2022/09/27	11	35.05	10	35.95	36.05	1	16,676	0.01%
2022/09/26	2	35.50	5	35.29	35.00	-3	16,714	-0.02%
2022/09/23	2	37.40	0	0.00	36.30	2	16,860	0.01%
2022/09/22	4	37.93	4	38.06	37.65	0	17,337	0.00%
2022/09/21	0	36.90	0	0.00	37.50	0	17,598	0.00%
2022/09/20	4	37.44	4	37.41	37.20	0	17,765	0.00%
2022/09/19	3	36.40	10	36.65	36.20	-7	17,885	-0.04%
2022/09/16	0	0.00	2	37.10	37.00	-2	18,239	-0.01%
2022/09/15	1	38.10	6	38.90	38.10	-5	18,246	-0.03%
2022/09/14	23	39.36	13	39.07	38.90	10	18,213	0.05%
2022/09/13	7	39.31	9	39.03	39.50	-2	17,954	-0.01%
2022/09/12	2	38.83	0	0.00	39.10	2	18,058	0.01%
2022/09/08	2	38.18	5.4	38.16	38.60	-3.4	17,869	-0.02%
2022/09/07	4	37.50	12	37.42	37.45	-8	17,718	-0.05%
2022/09/06	5	37.00	45	37.04	36.80	-40	17,490	-0.23%
2022/09/05	5	38.25	8	38.58	38.05	-3	17,235	-0.02%
2022/09/02	8	38.86	4	38.54	38.95	4	17,038	0.02%
2022/09/01	23	39.63	16	38.83	38.50	7	16,780	0.04%
2022/08/31	37	39.87	28	39.31	39.15	9	16,307	0.06%
2022/08/30	5	37.47	1	37.55	38.20	4	15,420	0.03%
2022/08/29	2	37.75	3	36.90	36.85	-1	15,276	-0.01%
2022/08/26	40	38.41	16	38.22	37.70	24	15,086	0.16%
2022/08/25	49	38.47	47	38.31	38.40	2	14,733	0.01%
2022/08/24	27	37.88	13	37.12	38.60	14	14,197	0.10%
2022/08/23	11	37.07	13.4	36.26	36.25	-2.4	13,374	-0.02%
2022/08/22	177.7	39.02	174	39.44	38.80	3.7	12,812	0.03%	大買/大賣/
2022/08/19	47	37.49	55	37.12	37.80	-8	11,549	-0.07%
2022/08/18	24	34.90	25	33.90	34.40	-1	10,791	-0.01%
2022/08/17	3.8	32.86	13	32.86	32.45	-9.2	10,213	-0.09%
2022/08/16	15	32.71	42	32.50	32.75	-27	10,044	-0.27%
2022/08/15	1.8	31.59	0.1	31.45	31.85	1.7	9,833	0.02%
2022/08/12	9	31.92	0	0.00	31.75	9	9,737	0.09%
2022/08/11	10	32.82	3	33.07	32.85	7	9,496	0.07%
2022/08/10	9	33.13	3	33.20	33.15	6	9,336	0.06%
2022/08/09	19	32.27	13	32.32	32.25	6	9,134	0.07%
2022/08/08	20	31.59	7	32.00	32.00	13	9,054	0.14%
2022/08/05	0	0.00	3	32.48	32.45	-3	8,903	-0.03%
2022/08/04	3	31.50	1.1	31.55	31.60	1.9	8,694	0.02%
2022/08/03	1.1	31.30	2.2	31.30	31.40	-1.1	8,557	-0.01%
2022/08/02	0.1	31.60	0	31.50	31.15	0.1	8,478	0.00%
2022/08/01	0.1	31.51	0.3	31.70	31.80	-0.2	8,336	0.00%
2022/07/29	0.3	31.53	2	31.53	31.20	-1.7	8,250	-0.02%
2022/07/28	1	31.90	5	31.92	31.90	-4	8,149	-0.05%
2022/07/26	9.4	32.18	2	31.53	31.50	7.4	7,878	0.09%
2022/07/25	4	32.07	0	0.00	32.60	4	7,561	0.05%
2022/07/22	0	0.00	21	30.32	31.55	-21	7,174	-0.29%
2022/07/20	0	0.00	2	30.65	30.10	-2	6,930	-0.03%
2022/07/15	13	32.20	15	32.09	31.70	-2	6,673	-0.03%
2022/07/14	2	32.25	17	32.18	31.90	-15	6,479	-0.23%
2022/07/13	2	30.60	15	31.55	31.90	-13	6,177	-0.21%
2022/07/12	28	29.61	10	29.78	30.00	18	5,992	0.30%
2022/07/11	11	29.88	0	0.00	29.60	11	5,961	0.18%
2022/07/06	2	32.00	0	0.00	31.40	2	5,707	0.04%
2022/07/05	5	32.74	9	32.79	33.55	-4	5,586	-0.07%
2022/07/04	7	32.00	12	32.05	32.00	-5	5,325	-0.09%
2022/07/01	0	0.00	2	31.80	31.50	-2	5,171	-0.04%
2022/06/30	15	35.06	17	33.44	33.05	-2	4,930	-0.04%
2022/06/29	5	33.99	5.5	34.32	34.85	-0.5	4,321	-0.01%
2022/06/28	21	34.71	22.5	34.19	32.40	-1.5	3,774	-0.04%
2022/06/27	1	33.10	2	34.03	33.95	-1	3,544	-0.03%
2022/06/24	176	33.61	171	31.37	33.50	5	3,251	0.15%	大買/大賣/
2022/06/23	3	30.80	4	30.88	30.90	-1	2,785	-0.04%
2022/06/22	4	30.15	2	29.85	29.85	2	2,629	0.08%
2022/06/21	1	29.70	1	29.70	30.15	0	2,485	0.00%
2022/06/20	2	30.20	3.2	29.66	29.30	-1.2	2,363	-0.05%
2022/06/17	1.2	28.36	1	28.65	28.95	0.2	1,993	0.01%
2022/06/16	20	29.35	0	29.25	28.85	20	1,952	1.02%
2022/06/15	0	28.85	0.3	28.80	28.85	-0.3	1,889	-0.01%
2022/06/14	0.3	27.88	1.4	28.47	28.75	-1.1	1,859	-0.06%
2022/06/13	0.4	28.51	0	28.45	28.25	0.3	1,835	0.02%
2022/06/10	0.1	28.34	1	28.35	28.85	-0.9	1,784	-0.05%
2022/06/09	0.7	28.03	0.3	27.95	27.95	0.5	1,705	0.03%
2022/06/08	0.6	27.35	0.1	27.31	27.50	0.5	1,671	0.03%
2022/06/07	0.1	27.47	0	0.00	27.45	0.1	1,665	0.01%
2022/06/06	0	0.00	14	26.97	27.00	-14	1,608	-0.87%
2022/06/02	0	26.53	0	26.50	26.60	0	1,612	0.00%
2022/06/01	0	26.55	0.4	26.59	26.50	-0.4	1,625	-0.02%
2022/05/31	0.4	26.34	0.4	26.25	26.30	0	1,627	0.00%
2022/05/30	0.2	26.22	1	26.40	26.45	-0.8	1,652	-0.05%
2022/05/27	2.6	26.17	0.2	26.20	26.20	2.4	1,661	0.14%
2022/05/26	3.3	26.17	0	0.00	26.15	3.3	1,672	0.20%
2022/05/25	0.6	26.47	0.3	26.44	26.30	0.2	1,692	0.01%
2022/05/24	0.3	26.50	0.1	26.69	26.35	0.2	1,715	0.01%
2022/05/23	0.1	26.58	0.1	26.80	26.45	0	1,723	0.00%
2022/05/20	0.1	26.80	0.1	26.95	26.80	0	1,740	0.00%
2022/05/19	0.1	26.60	0.4	26.60	26.80	-0.3	1,759	-0.02%
2022/05/18	0.3	26.83	0.1	26.75	26.80	0.2	1,772	0.01%
2022/05/17	1.2	26.78	0	0.00	26.55	1.2	1,786	0.07%
2022/05/12	1	25.75	0	0.00	25.45	1	1,750	0.06%
2022/05/11	2	26.20	0	0.00	26.40	2	1,743	0.11%
2022/05/09	1	26.00	0	0.00	26.15	1	1,739	0.06%
2022/05/05	1	26.85	0	0.00	26.65	1	1,713	0.06%
2022/05/04	3	26.83	1	26.90	26.75	2	1,710	0.12%
2022/05/03	4	27.33	0	0.00	27.30	4	1,698	0.24%
2022/04/25	1	27.20	0	0.00	27.30	1	1,620	0.06%
2022/04/22	10	28.90	1	28.25	28.25	9	1,574	0.57%
2022/04/14	0	0.00	2	27.35	27.45	-2	1,120	-0.18%
2022/04/13	0	0.00	0.2	26.70	26.80	-0.2	1,077	-0.02%
2022/04/12	0	0.00	0.5	26.75	26.70	-0.5	1,055	-0.05%
2022/04/08	0	0.00	2	26.00	26.10	-2	1,004	-0.20%
2022/04/07	0	0.00	0.6	25.95	26.00	-0.6	994	-0.06%
2022/04/06	0.6	25.70	1.1	25.77	26.00	-0.5	983	-0.05%
2022/04/01	0.7	25.42	0.3	25.50	25.50	0.4	948	0.04%
2022/03/31	0.7	25.29	0	0.00	25.10	0.7	945	0.07%
2022/03/30	0	0.00	1.2	25.94	25.40	-1.2	925	-0.13%
2022/03/29	0.2	24.80	0.3	24.80	24.90	-0.1	863	-0.01%
2022/03/28	0.3	24.75	1.3	24.84	24.85	-1	857	-0.12%
2022/03/25	3.2	24.82	1.8	24.94	24.85	1.5	859	0.17%
2022/03/24	0.7	24.77	0.6	24.80	24.90	0.1	870	0.01%
2022/03/23	0.7	24.72	1	24.90	24.80	-0.3	874	-0.03%
2022/03/21	0	0.00	1	24.75	24.65	-1	894	-0.11%
2022/03/18	0	0.00	1.1	24.45	24.40	-1.1	1,013	-0.11%
2022/03/17	0.1	24.10	0.1	24.20	24.25	0	1,006	0.00%
2022/03/16	3.1	24.04	0	0.00	24.00	3.1	1,001	0.31%
2022/03/15	1	24.05	0	0.00	24.15	1	1,006	0.10%
2022/03/11	1	24.35	0	0.00	24.35	1	993	0.10%
2022/03/08	0	0.00	1.5	24.63	24.55	-1.5	981	-0.15%
2022/03/07	2.5	24.46	0.7	24.35	24.35	1.8	966	0.19%
2022/03/04	5.7	24.94	6	24.93	24.90	-0.3	950	-0.03%
2022/03/03	0.6	25.08	2	25.10	25.15	-1.4	946	-0.15%
2022/03/02	0.4	24.76	1	24.85	24.95	-0.6	924	-0.06%
2022/03/01	0.7	24.85	0.2	24.89	24.80	0.5	915	0.05%
2022/02/25	0.5	24.44	1.1	24.59	24.70	-0.5	900	-0.06%
2022/02/24	3.1	24.43	0.5	24.45	24.15	2.5	880	0.29%
2022/02/23	0.5	24.65	0.2	24.55	24.70	0.3	855	0.04%
2022/02/22	3.2	24.53	0.4	24.60	24.65	2.8	846	0.33%
2022/02/21	2.4	24.85	2	24.95	24.85	0.4	825	0.05%
2022/02/18	1	24.67	0.8	24.63	24.75	0.2	806	0.03%
2022/02/17	0.8	24.62	3.8	24.62	24.60	-3	790	-0.38%
2022/02/16	1.8	24.40	1.1	24.49	24.50	0.7	777	0.09%
2022/02/15	2.9	24.23	4.2	24.28	24.25	-1.3	766	-0.17%
2022/02/14	5.1	24.09	6.1	24.11	24.10	-1	765	-0.14%
2022/02/11	7.2	24.33	11	24.34	24.30	-3.8	757	-0.51%
2022/02/10	10.3	24.00	7	24.05	24.05	3.2	727	0.44%
2022/02/09	1	23.96	1	24.05	24.05	0	725	0.01%
2022/02/08	1	23.86	0.4	23.75	23.90	0.6	732	0.08%
2022/02/07	0.1	23.56	1.2	23.59	23.65	-1.1	725	-0.15%
2022/01/26	0.5	23.28	0.2	23.40	23.30	0.3	719	0.04%
2022/01/25	1.2	23.32	0.1	23.35	23.30	1.1	716	0.15%
2022/01/24	1.1	23.37	0.6	23.35	23.35	0.5	707	0.07%
2022/01/21	0.5	23.69	0.5	23.60	23.60	0	697	0.00%
2022/01/19	0.3	23.70	0	0.00	23.85	0.3	687	0.04%
2022/01/17	0.3	23.70	0.1	23.85	23.80	0.2	681	0.03%
2022/01/14	0.1	23.85	0.4	23.85	23.75	-0.3	677	-0.04%
2022/01/13	0.3	23.91	1.1	23.95	23.95	-0.8	669	-0.12%
2022/01/12	1.2	23.83	1.4	23.85	23.85	-0.2	664	-0.03%
2022/01/11	2	23.97	0	0.00	23.85	2	655	0.30%
2022/01/10	17.4	24.25	0.2	24.15	24.15	17.3	639	2.70%
2022/01/07	0.2	23.99	1.5	23.97	24.10	-1.3	624	-0.21%
2022/01/06	0.3	23.77	0.2	23.80	23.75	0.1	596	0.01%
2022/01/05	0.2	23.75	0	23.75	23.75	0.2	589	0.03%
2022/01/04	0.2	23.75	0.2	23.70	23.75	0.1	582	0.01%
2022/01/03	0.2	23.61	0.3	23.65	23.75	-0.1	574	-0.02%
2021/12/30	0.2	23.55	0.5	23.60	23.60	-0.3	564	-0.06%
2021/12/29	0.6	23.56	0.5	23.60	23.60	0.1	556	0.01%
2021/12/28	1.2	23.60	0.1	23.65	23.55	1.1	551	0.19%
2021/12/27	0	0.00	4	23.68	23.60	-4	553	-0.72%
2021/12/24	0.5	23.40	0.2	23.45	23.40	0.3	550	0.05%
2021/12/23	1.2	23.37	0.2	23.45	23.40	1	552	0.18%
2021/12/22	0.2	23.58	2.3	23.60	23.50	-2.1	552	-0.38%
2021/12/21	2.1	23.63	3	23.68	23.65	-0.9	546	-0.16%
2021/12/20	0.1	23.64	0.1	23.65	23.75	-0.1	549	-0.02%
2021/12/17	1.1	23.40	0.1	23.35	23.40	1.1	540	0.20%
2021/12/16	0.2	23.41	0.3	23.40	23.45	-0.1	554	-0.02%
2021/12/15	4.3	23.40	2	23.60	23.45	2.3	564	0.41%
2021/12/14	6	24.41	8.2	24.82	23.85	-2.2	551	-0.40%
2021/12/13	0.1	22.85	0.1	22.80	22.80	0	431	-0.01%
2021/12/10	0.7	22.80	0.1	22.90	22.75	0.7	438	0.15%
2021/12/09	0.2	22.87	1.4	23.02	22.80	-1.3	443	-0.28%
2021/12/07	1.3	22.50	0	0.00	22.50	1.3	439	0.30%
2021/12/06	0.2	22.50	0	0.00	22.45	0.2	444	0.04%
2021/12/03	0	0.00	0.1	22.52	22.45	-0.1	448	-0.02%
2021/12/02	0.1	22.55	0	0.00	22.40	0.1	453	0.03%
2021/12/01	2	22.55	0.2	22.60	22.45	1.8	453	0.40%
2021/11/30	0.2	22.62	0.2	22.50	22.50	0	452	0.00%
2021/11/29	1.2	22.38	0.4	22.69	22.30	0.8	450	0.18%
2021/11/26	0.4	22.66	0.3	22.60	22.50	0.1	444	0.02%
2021/11/25	1.3	22.67	0.1	22.70	22.65	1.2	440	0.28%
2021/11/24	1.1	22.66	0.1	22.80	22.70	1	437	0.23%
2021/11/23	0.1	22.80	0.4	22.85	22.65	-0.3	437	-0.07%
2021/11/22	0.2	22.85	0.1	22.80	22.70	0.1	435	0.02%
2021/11/19	0.3	22.76	0.2	22.85	22.75	0.2	435	0.03%
2021/11/18	0.2	22.80	0.1	22.80	22.75	0	434	0.01%
2021/11/17	1.1	22.81	3.4	22.80	22.80	-2.2	431	-0.52%
2021/11/16	0.4	22.83	0.2	22.90	22.75	0.1	430	0.03%
2021/11/15	0	22.90	0.2	22.90	22.80	-0.2	432	-0.04%
2021/11/12	1.2	22.87	0	0.00	22.85	1.2	437	0.27%
2021/11/11	0.2	23.05	0.2	23.00	22.95	0	437	0.00%
2021/11/10	0.2	23.13	0	0.00	23.15	0.2	435	0.05%
2021/11/09	1	23.05	0	0.00	23.15	1	437	0.23%
2021/11/08	1	23.20	2	23.25	23.20	-1	439	-0.23%
2021/11/05	2.1	23.10	3	23.30	23.35	-0.9	438	-0.21%
2021/11/03	0.5	23.10	0	0.00	23.05	0.5	433	0.12%
2021/10/29	0	0.00	0.3	23.22	23.00	-0.3	431	-0.07%
2021/10/28	0.2	23.10	1	23.10	23.15	-0.8	436	-0.19%
2021/10/26	0	0.00	0.1	23.10	23.05	-0.1	435	-0.02%
2021/10/25	0.1	22.93	0	0.00	22.90	0.1	434	0.02%
2021/10/22	1.2	22.91	1	22.90	22.90	0.2	442	0.04%
2021/10/21	1	23.00	0.1	23.00	23.00	0.9	452	0.19%
2021/10/20	1.1	23.10	0.3	23.15	23.00	0.8	453	0.19%
2021/10/19	0.2	23.21	0	0.00	23.10	0.2	456	0.03%
2021/10/18	0	23.25	0	0.00	23.20	0	463	0.00%
2021/10/15	0	0.00	0	23.35	23.20	0	476	-0.01%
2021/10/14	0.1	23.15	0.1	23.20	23.25	0	491	0.00%
2021/10/08	0	0.00	0	23.35	23.20	0	515	0.00%
2021/10/07	0.1	23.15	0	0.00	23.15	0.1	524	0.02%
2021/10/06	0.1	23.10	0.2	23.10	23.10	-0.1	540	-0.01%
2021/10/05	1.2	23.14	0	0.00	23.00	1.2	547	0.21%
2021/09/28	0	0.00	3	23.40	23.50	-3	553	-0.54%
2021/09/24	0	0.00	1.3	23.33	23.50	-1.3	563	-0.22%
2021/09/23	1.3	22.93	10.1	22.88	23.00	-8.8	577	-1.53%
2021/09/22	7.4	25.48	4	25.55	25.50	3.4	628	0.55%
2021/09/17	2.4	25.65	1.4	25.66	25.60	1.1	612	0.17%
2021/09/16	2.5	25.66	2.2	25.62	25.60	0.3	608	0.05%
2021/09/15	3	25.58	3.5	25.65	25.65	-0.5	603	-0.08%
2021/09/14	1.5	25.57	3.1	25.60	25.60	-1.6	603	-0.26%
2021/09/13	28.4	25.69	26.4	25.55	25.55	2	606	0.33%
2021/09/10	1.7	25.60	0	25.75	25.60	1.7	605	0.28%
2021/09/09	0.5	25.54	3	25.70	25.65	-2.5	605	-0.41%
2021/09/08	0.3	25.60	0.3	25.60	25.50	0	602	0.00%
2021/09/07	1.6	25.45	3	25.52	25.55	-1.4	603	-0.24%
2021/09/06	8.1	25.28	1.1	25.17	25.15	7	602	1.17%
2021/09/03	1.6	25.14	0	0.00	25.25	1.6	608	0.26%
2021/09/02	1	25.10	1	25.10	25.10	0	612	0.00%
2021/08/31	0	0.00	2	25.25	25.25	-2	626	-0.32%
2021/08/30	0.9	25.01	0.1	25.07	25.10	0.8	654	0.11%
2021/08/27	0	25.02	0	0.00	25.10	0	661	0.01%
2021/08/26	0.1	24.91	1.1	24.91	25.10	-1	666	-0.15%
2021/08/25	0.2	24.87	0.5	24.85	24.85	-0.3	674	-0.05%
2021/08/24	0.1	24.80	0	0.00	24.80	0.1	681	0.02%
2021/08/23	2.2	24.77	0	0.00	24.80	2.2	692	0.31%
2021/08/20	0.3	24.50	0.8	24.35	24.50	-0.6	703	-0.08%
2021/08/19	2.2	24.44	1	24.45	24.45	1.2	710	0.17%
2021/08/18	4.6	24.59	4	24.76	24.75	0.6	723	0.08%
2021/08/17	0	0.00	0.3	25.00	24.85	-0.3	748	-0.03%
2021/08/16	0.3	25.00	1	25.15	24.95	-0.8	906	-0.08%
2021/08/11	1	25.05	0	0.00	25.10	1	908	0.11%
2021/08/10	1	25.25	0	0.00	25.15	1	921	0.11%
2021/08/09	0	0.00	6	25.36	25.35	-6	937	-0.64%
2021/08/05	0	0.00	4	25.50	25.50	-4	975	-0.41%
2021/08/03	1	25.65	1.1	25.55	25.55	-0.1	1,030	0.00%
2021/08/02	0.1	25.30	0	0.00	25.40	0.1	1,029	0.00%
2021/07/29	1	25.30	0.1	25.35	25.30	0.9	1,040	0.09%
2021/07/28	1.1	25.15	0	25.50	25.20	1.1	1,043	0.10%
2021/07/27	1	25.25	0.1	25.50	25.30	0.9	1,068	0.09%
2021/07/26	0.1	25.55	0	0.00	25.55	0.1	1,088	0.01%
2021/07/23	0	0.00	0.1	25.55	25.60	-0.1	1,094	-0.01%
2021/07/22	2.1	25.53	0	25.55	25.50	2	1,107	0.18%
2021/07/21	4	25.56	0.3	25.79	25.60	3.8	1,131	0.34%
2021/07/20	1.2	25.84	4	26.01	25.75	-2.9	1,141	-0.25%
2021/07/19	0.1	25.80	1.3	25.82	25.90	-1.2	1,134	-0.11%
2021/07/16	0.2	25.51	0.4	25.65	25.65	-0.2	1,148	-0.02%
2021/07/15	0.3	25.21	1.3	25.55	25.55	-1	1,151	-0.09%
2021/07/14	2.1	25.17	0	0.00	25.15	2.1	1,154	0.18%
2021/07/13	11.4	25.46	6.1	25.35	25.35	5.3	1,165	0.45%
2021/07/12	3.1	25.67	10	25.75	25.60	-6.9	1,160	-0.59%
2021/07/09	0	0.00	1.5	25.93	25.75	-1.5	1,161	-0.13%
2021/07/08	1.4	25.74	0	0.00	25.80	1.4	1,188	0.12%
2021/07/07	1.1	25.80	0.1	25.75	25.80	1	1,204	0.08%
2021/07/06	0.1	25.72	0	0.00	25.80	0.1	1,218	0.01%
2021/07/01	2	25.75	0	0.00	25.65	2	1,292	0.15%
2021/06/30	0	0.00	1	26.10	25.95	-1	1,293	-0.08%
2021/06/29	0	0.00	8	26.13	26.00	-8	1,280	-0.62%
2021/06/24	1	25.10	0	0.00	25.20	1	1,228	0.08%
2021/06/23	0	0.00	2	25.30	25.15	-2	1,242	-0.16%
2021/06/21	0	0.00	0.5	25.04	24.95	-0.5	1,293	-0.04%
2021/06/18	2	25.08	0.2	25.09	25.05	1.8	1,314	0.14%
2021/06/17	0	25.05	1	25.05	25.15	-1	1,334	-0.07%
2021/06/16	0	25.20	0.1	25.36	25.05	-0.1	1,340	-0.01%
2021/06/15	2.4	25.03	3	25.05	25.05	-0.6	1,343	-0.04%
2021/06/11	2.1	25.07	1	25.25	25.10	1.1	1,348	0.08%
2021/06/09	0.3	25.13	0	0.00	25.05	0.3	1,360	0.02%
2021/06/08	0	0.00	2	25.20	25.10	-2	1,367	-0.15%
2021/06/07	9	25.37	9.4	25.26	25.25	-0.4	1,404	-0.02%
2021/06/04	0.3	24.93	0.2	25.13	24.90	0.1	1,405	0.01%
2021/06/03	0.1	25.05	1	25.05	25.15	-1	1,424	-0.07%
2021/06/02	1.2	24.93	0.5	25.15	24.95	0.7	1,433	0.05%
2021/06/01	0.2	25.02	6.2	24.98	25.10	-6	1,435	-0.42%
2021/05/31	11.5	25.16	8.1	25.11	25.10	3.4	1,433	0.23%
2021/05/28	0.1	25.39	1.1	25.45	25.30	-0.9	1,428	-0.06%
2021/05/27	8.1	25.27	5.2	25.41	25.35	2.8	1,436	0.20%
2021/05/26	2.2	25.43	5.3	25.72	25.35	-3	1,450	-0.21%
2021/05/25	12.3	25.40	4.1	25.30	25.25	8.2	1,439	0.57%
2021/05/24	6.1	26.20	14	25.91	26.15	-7.9	1,416	-0.56%
2021/05/21	1	24.45	0.1	24.55	24.45	0.9	1,291	0.07%
2021/05/20	1	24.65	0.1	24.60	24.35	0.9	1,311	0.07%
2021/05/19	1.2	24.43	0.1	24.63	24.45	1.1	1,320	0.08%
2021/05/18	0.1	23.98	1.1	24.64	24.60	-1	1,327	-0.07%
2021/05/17	4.1	23.83	1.4	24.16	23.60	2.7	1,316	0.21%
2021/05/14	2.4	24.63	1.1	24.85	24.60	1.3	1,293	0.10%
2021/05/13	3.1	24.47	1.1	24.86	24.40	2	1,287	0.16%
2021/05/12	3.1	24.99	0.1	24.70	24.55	3	1,263	0.24%
2021/05/11	0.1	25.50	9	25.73	25.25	-8.9	1,223	-0.73%
2021/05/10	0	0.00	0.5	25.81	25.80	-0.5	1,212	-0.04%
2021/05/07	0.1	25.48	0.1	25.76	25.95	0	1,217	0.00%
2021/05/06	1.5	25.59	0.5	25.80	25.55	1	1,230	0.08%
2021/05/05	0.2	25.80	0.3	25.75	25.65	-0.1	1,244	-0.01%
2021/05/04	3.7	26.15	0.6	25.59	25.55	3.1	1,400	0.22%
2021/05/03	1.4	26.58	2	26.68	26.45	-0.6	1,502	-0.04%
2021/04/29	1	26.55	0	0.00	26.65	1	1,482	0.06%
2021/04/28	1.1	26.49	2	26.73	26.65	-0.9	1,483	-0.06%
2021/04/27	1.1	26.28	2.1	26.46	26.75	-1	1,482	-0.07%
2021/04/26	4.6	26.08	0.4	26.10	26.15	4.2	1,456	0.29%
2021/04/23	2.3	26.08	2	26.05	26.05	0.3	1,435	0.02%
2021/04/22	5.2	26.15	4.6	26.01	25.95	0.6	1,439	0.04%
2021/04/21	0.5	26.38	1.1	26.37	26.35	-0.6	1,417	-0.04%
2021/04/20	2.7	26.49	1.4	26.64	26.50	1.3	1,416	0.09%
2021/04/19	1.4	26.51	2.7	26.61	26.50	-1.3	1,418	-0.09%
2021/04/16	1.7	26.33	1.4	26.41	26.45	0.3	1,403	0.02%
2021/04/15	1.1	26.24	0	0.00	26.20	1.1	1,399	0.08%
2021/04/14	1.3	26.16	0.5	26.12	26.10	0.8	1,395	0.06%
2021/04/13	2.5	26.82	3.1	26.65	26.50	-0.6	1,374	-0.04%
2021/04/12	1.1	27.07	0.8	27.11	27.00	0.3	1,360	0.02%
2021/04/09	0.8	27.09	0.7	27.10	27.20	0.1	1,355	0.01%
2021/04/08	1.7	27.02	0.7	27.00	27.20	1	1,370	0.07%
2021/04/07	0.7	26.60	1.6	26.65	26.65	-0.9	1,351	-0.07%
2021/04/06	0.6	26.38	2	26.55	26.45	-1.4	1,338	-0.11%
2021/04/01	9.6	26.30	8	26.21	26.35	1.6	1,327	0.12%
2021/03/31	1	26.35	0	0.00	26.35	1	1,318	0.08%
2021/03/30	0.4	26.62	1.7	26.63	26.50	-1.4	1,310	-0.11%
2021/03/29	0.7	26.57	0.5	26.40	26.60	0.2	1,306	0.01%
2021/03/26	3.6	26.28	3.4	26.26	26.40	0.2	1,298	0.01%
2021/03/25	4.4	26.55	3.4	26.52	26.35	1	1,289	0.07%
2021/03/24	0.4	26.73	0.2	26.90	26.90	0.2	1,282	0.02%
2021/03/23	0.2	26.50	1.5	26.60	26.65	-1.3	1,248	-0.10%
2021/03/22	0.5	26.22	2.4	26.40	26.30	-1.9	1,225	-0.16%
2021/03/19	0	26.07	0.1	26.05	26.15	-0.1	1,205	-0.01%
2021/03/18	0.5	25.96	2.7	26.04	26.10	-2.2	1,199	-0.19%
2021/03/17	2.5	26.01	1.5	26.00	26.00	1	1,195	0.08%
2021/03/16	0.6	26.02	0	0.00	26.05	0.6	1,190	0.05%
2021/03/15	0	0.00	1	26.05	26.05	-1	1,189	-0.08%
2021/03/11	0	0.00	3	26.13	26.05	-3	1,186	-0.25%
2021/03/10	0	0.00	3	25.67	25.85	-3	1,154	-0.26%
2021/03/08	4	25.34	0	0.00	25.30	4	1,148	0.35%
2021/03/05	0	0.00	1	25.75	25.60	-1	1,139	-0.09%
2021/03/04	1	25.45	0	0.00	25.55	1	1,139	0.09%
2021/03/02	0	0.00	1	25.75	25.55	-1	1,131	-0.09%
2021/02/26	2	25.58	0	0.00	25.65	2	1,120	0.18%
2021/02/23	2	25.50	2	25.80	25.60	0	1,112	0.00%
2021/02/22	2	25.33	6	25.36	25.30	-4	1,089	-0.37%
2021/02/19	0	0.00	6	25.08	25.05	-6	1,106	-0.54%
2021/02/04	0	0.00	1	24.40	24.30	-1	1,122	-0.09%
2021/02/01	2	23.90	1	24.20	23.90	1	1,135	0.09%
2021/01/28	2	24.10	0	0.00	24.05	2	1,128	0.18%
2021/01/27	1	24.35	2	24.70	24.35	-1	1,114	-0.09%
2021/01/26	11	24.85	2	24.93	24.50	9	1,094	0.82%
2021/01/25	0	0.00	10	25.85	26.05	-10	937	-1.07%
2021/01/19	1	24.40	0	0.00	24.50	1	787	0.13%
2021/01/15	4	24.55	0	0.00	24.45	4	804	0.50%
2021/01/12	1	25.00	1	25.25	25.00	0	796	0.00%
2021/01/08	1	24.90	0	0.00	24.85	1	791	0.13%
2021/01/07	1	25.00	0	0.00	25.00	1	802	0.12%
2021/01/06	2	25.23	0	0.00	25.05	2	802	0.25%
2021/01/04	5	25.46	0	0.00	25.40	5	814	0.61%
2020/12/31	2	25.43	8	25.88	25.50	-6	806	-0.74%
2020/12/30	0	0.00	4	25.53	25.20	-4	756	-0.53%
2020/12/28	2	24.85	0	0.00	24.85	2	742	0.27%
2020/12/25	1	24.85	0	0.00	24.85	1	741	0.13%
2020/12/22	1	24.90	0	0.00	25.00	1	806	0.12%
2020/12/21	0	0.00	1	25.20	24.90	-1	836	-0.12%
2020/12/18	1	23.15	3	24.60	24.75	-2	847	-0.24%
2020/12/11	1	24.85	0	0.00	24.85	1	862	0.12%
2020/12/10	2	24.90	0	0.00	25.00	2	867	0.23%
2020/12/07	3	25.33	0	0.00	25.20	3	966	0.31%
2020/12/03	1	25.85	0	0.00	25.65	1	1,306	0.08%
2020/12/02	0	0.00	2	25.85	26.00	-2	1,301	-0.15%
2020/11/26	4	25.43	0	0.00	25.45	4	1,312	0.30%
2020/11/24	2	25.40	0	0.00	25.40	2	1,386	0.14%
2020/11/23	2	25.60	0	0.00	25.60	2	1,398	0.14%
2020/11/20	1	25.80	0	0.00	25.85	1	1,411	0.07%
2020/11/19	1	25.85	6	25.95	25.80	-5	1,415	-0.36%
2020/11/18	0	0.00	4	25.71	25.70	-4	1,423	-0.28%
2020/11/17	2	25.33	0	0.00	25.30	2	1,411	0.14%
2020/11/16	0	0.00	5	25.58	25.50	-5	1,475	-0.34%
2020/11/12	0	0.00	3	25.15	24.95	-3	1,556	-0.19%
2020/11/11	0	0.00	2	25.03	24.95	-2	1,579	-0.13%
2020/11/09	4	24.65	0	0.00	24.55	4	1,661	0.24%
2020/11/06	0	0.00	0.3	24.80	24.50	-0.3	1,772	-0.02%
2020/11/03	0	0.00	7	24.50	24.45	-7	1,983	-0.35%
2020/10/28	1	24.80	0	0.00	24.50	1	2,308	0.04%
2020/10/22	1	24.35	0	0.00	24.30	1	2,352	0.04%
2020/10/15	1	24.90	0	0.00	24.45	1	2,530	0.04%
2020/10/13	0	0.00	1	25.40	25.05	-1	2,593	-0.04%
2020/10/12	1	24.95	0	0.00	24.75	1	2,596	0.04%
2020/10/08	1	25.05	0	0.00	25.05	1	2,634	0.04%
2020/10/06	2	25.20	0	0.00	25.15	2	2,809	0.07%
2020/10/05	0	0.00	1	25.50	25.20	-1	3,192	-0.03%
2020/09/30	1	25.05	0	0.00	25.15	1	3,357	0.03%
2020/09/29	0	0.00	1	25.55	25.10	-1	3,461	-0.03%
2020/09/28	0	0.00	1	24.90	25.15	-1	3,482	-0.03%
2020/09/25	1	24.30	0	0.00	24.15	1	3,503	0.03%
2020/09/24	1	25.05	0	0.00	25.15	1	3,506	0.03%
2020/09/23	1	25.55	0	0.00	25.50	1	3,503	0.03%
2020/09/22	1	25.80	0	0.00	25.70	1	3,529	0.03%
2020/09/18	0	0.00	1	26.10	26.00	-1	3,929	-0.03%
2020/09/16	0	0.00	2	25.93	25.75	-2	3,946	-0.05%
2020/09/15	3	25.87	1	25.90	25.90	2	3,951	0.05%
2020/09/14	3.9	25.89	0	0.00	25.85	3.9	3,997	0.10%
2020/09/11	1	26.25	11	26.18	25.90	-10	4,159	-0.24%
2020/09/10	13	26.80	15	26.83	26.70	-2	4,189	-0.05%
2020/09/09	16	27.04	3	27.05	26.90	13	4,144	0.31%
2020/09/08	2	27.20	26	27.21	27.60	-24	4,067	-0.59%
2020/09/07	1	25.95	0	0.00	25.85	1	3,817	0.03%
2020/09/04	3.8	26.11	2	26.00	26.10	1.8	3,822	0.05%
2020/09/03	0.6	26.00	0	0.00	26.10	0.6	3,849	0.02%
2020/09/02	0	0.00	3	26.12	26.10	-3	3,837	-0.08%
2020/09/01	2	26.38	1	26.25	26.25	1	3,832	0.03%
2020/08/31	0	0.00	1	26.75	26.70	-1	3,814	-0.03%
2020/08/28	0	0.00	2	27.05	26.85	-2	3,797	-0.05%
2020/08/27	10	27.04	13	26.72	26.80	-3	3,743	-0.08%
2020/08/26	5	26.93	0	0.00	26.70	5	3,763	0.13%
2020/08/25	4	26.89	3	26.75	26.70	1	3,744	0.03%
2020/08/24	2	26.90	2	26.93	26.85	0	3,749	0.00%
2020/08/20	4	26.85	13	25.88	26.30	-9	3,763	-0.24%
2020/08/19	10	27.18	2	27.25	26.90	8	3,896	0.21%
2020/08/18	17	27.10	4	27.15	27.05	13	3,931	0.33%
2020/08/14	0	0.00	2	27.20	26.90	-2	3,847	-0.05%
2020/08/13	0	0.00	1	26.55	27.10	-1	3,795	-0.03%
2020/08/12	1	26.60	0	0.00	27.00	1	3,751	0.03%
2020/08/11	5	26.93	1	27.90	26.95	4	3,652	0.11%
2020/08/10	1	26.75	3	26.77	26.65	-2	3,546	-0.06%
2020/08/07	2	26.03	0	0.00	25.80	2	3,473	0.06%
2020/08/04	6	26.53	2	26.83	26.30	4	3,385	0.12%
2020/08/03	6	24.41	7	24.98	25.90	-1	3,222	-0.03%
2020/07/31	0	0.00	2	23.90	23.90	-2	3,135	-0.06%
2020/07/30	0	0.00	3	23.90	23.90	-3	3,179	-0.09%
2020/07/29	1	23.30	3	23.75	23.50	-2	3,168	-0.06%
2020/07/28	3	22.98	1	23.65	22.90	2	3,166	0.06%
2020/07/27	4	23.50	2	23.10	23.20	2	3,144	0.06%
2020/07/24	3	24.38	0	0.00	24.20	3	3,103	0.10%
2020/07/23	2	24.88	0	0.00	24.90	2	3,078	0.06%
2020/07/22	2	25.75	5	25.55	25.30	-3	3,056	-0.10%
2020/07/20	4	24.40	5	24.87	24.80	-1	2,963	-0.03%
2020/07/17	6	24.48	0	0.00	24.45	6	2,932	0.20%
2020/07/16	1	25.10	0	0.00	25.10	1	2,891	0.03%
2020/07/15	2	25.30	0	0.00	25.05	2	2,874	0.07%
2020/07/14	5	25.67	0	0.00	25.50	5	2,832	0.18%
2020/07/13	12	26.53	1	27.15	26.90	11	2,762	0.40%
2020/07/10	33	26.48	41	27.30	26.90	-8	2,657	-0.30%
2020/07/09	5	26.40	6	26.54	26.00	-1	2,273	-0.04%
2020/07/07	0	0.00	1	26.75	26.10	-1	2,011	-0.05%
2020/07/03	0	0.00	4	26.26	26.25	-4	1,934	-0.21%
2020/06/30	13	27.74	11	28.09	26.90	2	1,882	0.11%
2020/06/29	4	26.06	7	25.86	26.60	-3	1,657	-0.18%
2020/06/24	2	24.30	0	0.00	24.20	2	1,482	0.13%
2020/06/23	1	24.85	1	25.25	24.90	0	1,470	0.00%
2020/06/22	2	24.85	1	25.25	24.90	1	1,466	0.07%
2020/06/19	2	25.55	0	0.00	25.10	2	1,459	0.14%
2020/06/18	6	25.67	2	26.13	25.90	4	1,407	0.28%
2020/06/17	0	0.00	8	24.55	25.40	-8	1,241	-0.64%
2020/06/16	1	23.85	1	24.20	23.90	0	1,189	0.00%
2020/06/15	1	23.85	2	24.18	23.80	-1	1,184	-0.08%
2020/06/12	1	21.70	1	22.95	23.20	0	1,170	0.00%
2020/06/11	7	23.59	0	0.00	23.30	7	1,170	0.60%
2020/06/10	0	0.00	2	24.18	24.10	-2	1,191	-0.17%
2020/06/09	0	0.00	10	23.71	23.65	-10	1,175	-0.85%
2020/06/05	1	23.50	0.2	23.45	23.50	0.8	1,177	0.07%
2020/06/03	0	0.00	1	23.35	23.25	-1	1,207	-0.08%
2020/06/02	3	23.25	0	0.00	23.10	3	1,203	0.25%
2020/06/01	1	23.90	0	0.00	23.75	1	1,165	0.09%
2020/05/29	1	23.65	3	23.93	23.95	-2	1,160	-0.17%
2020/05/28	2	24.15	2	24.35	24.20	0	1,149	0.00%
2020/05/27	5	24.45	2	25.05	24.35	3	1,141	0.26%
2020/05/26	22	26.77	11	26.72	25.35	11	1,098	1.00%
2020/05/25	0	0.00	6	25.51	26.40	-6	898	-0.67%
2020/05/20	1	23.90	1	23.90	23.90	0	816	0.00%
2020/05/19	1	23.90	0	0.00	23.90	1	814	0.12%
2020/05/18	0	0.00	1	23.65	23.85	-1	810	-0.12%
2020/05/15	0	0.00	1	23.40	23.40	-1	797	-0.13%
2020/05/14	1	23.15	0	0.00	22.90	1	795	0.13%
2020/05/13	2	23.35	1	23.65	23.40	1	827	0.12%
2020/05/12	0	0.00	3	23.50	23.40	-3	831	-0.36%
2020/05/11	1	23.10	5	23.05	23.15	-4	836	-0.48%
2020/05/08	1	24.05	0	0.00	23.45	1	839	0.12%
2020/05/07	1	24.00	0	0.00	24.20	1	838	0.12%
2020/05/06	8	24.21	4	24.28	24.35	4	839	0.48%
2020/04/30	0	0.00	1	23.20	22.85	-1	843	-0.12%
2020/04/27	0	0.00	1	22.55	22.80	-1	1,102	-0.09%
2020/04/22	1	21.25	0	0.00	21.85	1	1,088	0.09%
2020/04/20	0	0.00	1	22.00	22.00	-1	1,075	-0.09%
2020/04/17	1	21.50	1	21.70	21.40	0	1,068	0.00%
2020/04/16	0	0.00	2	21.50	21.45	-2	1,066	-0.19%
2020/04/15	1	21.25	0	0.00	21.30	1	1,064	0.09%
2020/04/13	0	0.00	1	21.60	21.20	-1	1,060	-0.09%
2020/04/07	0	0.00	2	20.30	20.15	-2	1,040	-0.19%
2020/04/06	7	19.68	7	19.82	20.05	0	1,033	0.00%
2020/03/27	1	18.15	1	18.40	18.30	0	983	0.00%
2020/03/25	0	0.00	1	17.30	17.15	-1	1,027	-0.10%
2020/03/23	0	15.55	0	0.00	15.65	0	1,006	0.00%
2020/03/20	1	16.10	0	0.00	16.40	1	997	0.10%
2020/03/19	1	15.65	0	0.00	15.70	1	986	0.10%
2020/03/17	1	17.95	0	0.00	17.80	1	962	0.10%
2020/03/12	3	21.45	0	0.00	21.10	3	902	0.33%
2020/03/11	0	0.00	1.4	22.90	22.65	-1.4	882	-0.16%
2020/03/10	2	22.25	3	22.10	22.50	-1	877	-0.11%
2020/03/09	5	23.36	4	23.54	22.90	1	869	0.12%
2020/03/06	0	0.00	1	22.85	23.10	-1	842	-0.12%
2020/03/05	1	22.55	0	0.00	22.65	1	843	0.12%
2020/03/04	0	0.00	1	22.85	22.80	-1	851	-0.12%
2020/03/03	1	22.40	0	0.00	22.30	1	922	0.11%
2020/03/02	1	22.10	0	0.00	22.20	1	964	0.10%
2020/02/26	6	23.23	4	23.10	23.10	2	977	0.20%
2020/02/25	1.2	23.39	1	23.35	23.35	0.2	981	0.02%
2020/02/21	0	0.00	1	23.70	23.75	-1	977	-0.10%
2020/02/20	3	23.55	2	23.58	23.55	1	973	0.10%
2020/02/19	1	23.65	0	0.00	23.60	1	969	0.10%
2020/02/18	3	23.62	3	23.57	23.55	0	973	0.00%
2020/02/17	2	23.63	2	23.73	23.60	0	972	0.00%
2020/02/14	0	0.00	1	23.70	23.65	-1	968	-0.10%
2020/02/13	3.8	23.61	4	23.76	23.60	-0.2	965	-0.02%
2020/02/12	4	23.56	1	23.55	23.55	3	932	0.32%
2020/02/10	1	23.70	0	0.00	23.70	1	920	0.11%
2020/02/06	1	23.85	6	23.85	23.85	-5	898	-0.56%
2020/02/05	7	23.99	2	24.75	23.85	5	892	0.56%
2020/02/04	5	24.02	10	24.21	23.85	-5	878	-0.57%
2020/02/03	1	24.45	0	0.00	24.20	1	848	0.12%
2020/01/31	3	25.07	5	25.08	24.80	-2	846	-0.24%
2020/01/30	17	26.01	7	26.23	26.45	10	761	1.31%
2020/01/08	1	24.05	0	0.00	24.10	1	616	0.16%
2020/01/06	1	24.15	0	0.00	24.10	1	626	0.16%
2019/12/26	0	0.00	2	24.30	24.25	-2	665	-0.30%
2019/12/25	0	0.00	5	24.45	24.35	-5	667	-0.75%
2019/12/24	2	24.45	0	0.00	24.55	2	672	0.30%
2019/12/23	9	24.75	0	0.00	24.60	9	685	1.31%
2019/12/20	0	0.00	3	24.60	24.95	-3	657	-0.46%
2019/12/17	0	0.00	1	24.30	24.20	-1	634	-0.16%
2019/12/16	0	0.00	1	24.20	24.10	-1	635	-0.16%
2019/12/13	0	0.00	1	24.20	24.05	-1	638	-0.16%
2019/12/12	3	24.10	1	24.10	24.05	2	632	0.32%
2019/12/11	1	24.30	1	24.45	24.30	0	628	0.00%
2019/12/10	2	24.28	1	24.45	24.30	1	627	0.16%
2019/12/09	2	24.25	0	0.00	24.30	2	630	0.32%
2019/12/04	0	0.00	0.5	24.35	24.35	-0.5	663	-0.08%
2019/12/03	1	24.45	7	24.50	24.50	-6	697	-0.86%
2019/12/02	1	24.45	2	24.80	24.55	-1	717	-0.14%
2019/11/28	20	25.51	12	25.38	25.35	8	699	1.14%
2019/11/27	0	0.00	4	24.91	25.15	-4	624	-0.64%
2019/11/25	0	0.00	2	24.85	24.65	-2	607	-0.33%
2019/11/22	0	0.00	2	24.48	24.45	-2	587	-0.34%
2019/11/21	1	24.25	2	24.30	24.25	-1	578	-0.17%
2019/11/20	1	23.80	0	0.00	23.80	1	568	0.18%
2019/11/15	1	23.50	1	23.85	23.85	0	588	0.00%
2019/11/08	1	24.00	0	0.00	24.00	1	614	0.16%
2019/11/06	1	24.15	4	24.10	24.20	-3	636	-0.47%
2019/10/30	0	0.00	1	24.45	24.30	-1	629	-0.16%
2019/10/28	2	24.00	0	0.00	24.00	2	604	0.33%
2019/10/25	0	0.00	0.2	24.20	24.05	-0.2	608	-0.03%
2019/10/23	2	24.08	0	0.00	24.05	2	606	0.33%
2019/10/22	4	24.09	0	0.00	24.00	4	604	0.66%
2019/10/18	1	24.20	0	0.00	24.20	1	598	0.17%
2019/10/16	9	24.22	10	24.21	24.20	-1	601	-0.17%
2019/10/15	7	24.34	5	24.30	24.30	2	596	0.34%
2019/10/14	1	24.55	0	0.00	24.45	1	591	0.17%
2019/10/07	1	24.95	0	0.00	24.80	1	600	0.17%
2019/10/02	1	25.45	0	0.00	25.35	1	609	0.16%
2019/09/26	1	25.45	1	26.00	26.05	0	612	0.00%
2019/09/24	0	0.00	1	25.80	25.65	-1	601	-0.17%
2019/09/16	1	25.45	0	0.00	25.50	1	593	0.17%
2019/09/05	3	26.15	1	25.85	25.85	2	560	0.36%
2019/09/04	1	25.45	2	25.53	25.40	-1	524	-0.19%
2019/08/30	1	25.15	0	0.00	25.15	1	506	0.20%
2019/08/21	1	24.70	1	24.95	25.00	0	485	0.00%
2019/08/20	1	25.05	0	0.00	25.10	1	475	0.21%
2019/08/16	1	25.35	0	0.00	25.40	1	476	0.21%
2019/08/12	0	0.00	1	25.90	26.30	-1	501	-0.20%
2019/07/29	1	25.70	0	0.00	25.65	1	630	0.16%
2019/07/23	1	26.40	0	0.00	26.25	1	626	0.16%
2019/07/19	1	26.55	0	0.00	26.55	1	626	0.16%
2019/06/06	1	28.95	1	28.55	28.80	0	689	0.00%
2019/06/05	6	29.05	6	29.07	29.10	0	684	0.00%
2019/05/31	0	0.00	1	29.60	29.50	-1	696	-0.14%
2019/05/30	7	29.76	5	29.50	29.50	2	693	0.29%
2019/05/29	2	29.93	0	0.00	30.00	2	689	0.29%
2019/05/23	3	29.85	3	30.00	30.05	0	695	0.00%
2019/05/21	1	30.15	1	30.10	30.10	0	700	0.00%
2019/05/20	0	0.00	1	30.95	30.20	-1	710	-0.14%
2019/05/17	23	29.83	23	30.10	30.20	0	719	0.00%
2019/05/15	3	30.05	3	30.25	30.25	0	754	0.00%
2019/05/14	0	0.00	0.1	30.05	30.20	-0.1	749	-0.01%
2019/05/10	1	29.70	1	30.10	30.10	0	713	0.00%
2019/05/09	0	0.00	2	30.50	30.05	-2	698	-0.29%
2019/05/08	0	0.00	3	29.92	30.00	-3	669	-0.45%
2019/05/07	1	29.30	3	29.35	29.35	-2	637	-0.31%
2019/05/06	6	29.25	4	29.25	29.25	2	636	0.31%
2019/05/03	1	29.35	1	29.50	29.55	0	634	0.00%
2019/04/30	1	29.25	1	29.50	29.50	0	641	0.00%
2019/04/26	1	29.20	1	29.25	29.45	0	631	0.00%
2019/04/24	0	0.00	1.4	29.17	29.20	-1.4	624	-0.22%
2019/04/23	1	28.95	0	0.00	29.05	1	628	0.16%
2019/04/22	1	29.05	2	29.15	29.10	-1	630	-0.16%
2019/04/19	1	28.90	0	0.00	28.90	1	625	0.16%
2019/04/18	5	29.07	11	28.92	28.90	-6	632	-0.95%
2019/04/17	2	29.20	0	0.00	29.20	2	639	0.31%
2019/04/16	4.1	29.10	0	0.00	29.30	4.1	657	0.62%
2019/04/15	1	29.05	1	29.30	29.30	0	668	0.00%
2019/04/12	2	29.10	2.3	29.15	29.25	-0.3	729	-0.03%
2019/04/11	7	29.17	8	29.06	29.30	-1	764	-0.12%
2019/04/10	3	29.22	2	29.58	29.50	1	764	0.13%
2019/04/09	1	29.00	2	29.13	29.20	-1	741	-0.13%
2019/04/08	1	29.00	1	29.10	29.10	0	737	0.00%
2019/04/03	0.5	29.00	39	28.95	29.00	-38.5	737	-5.22%
2019/04/01	40	28.92	4	28.91	28.90	36	745	4.83%
2019/03/29	3.8	28.98	1	29.05	28.90	2.8	739	0.38%
2019/03/28	0.3	28.90	1	28.95	28.90	-0.7	736	-0.10%
2019/03/27	0.3	28.30	0	0.00	28.35	0.3	721	0.05%
2019/03/26	0.6	28.20	1	28.45	28.35	-0.4	730	-0.06%
2019/03/25	3	27.65	4	27.80	27.75	-1	752	-0.13%
2019/03/22	1	28.05	1.5	28.07	28.15	-0.5	759	-0.07%
2019/03/21	1	28.20	4	28.14	28.05	-3	764	-0.39%
2019/03/20	1	28.10	0	0.00	28.05	1	766	0.13%
2019/03/19	0.1	28.10	220	28.20	28.10	-219.9	766	-28.67%	大賣/鉅額交易
2019/03/18	5	28.80	1	28.75	28.65	4	762	0.52%
2019/03/15	0.5	28.85	0	0.00	29.00	0.5	763	0.07%
2019/03/13	1.1	28.81	2	29.05	29.10	-0.9	760	-0.12%
2019/03/12	2	28.75	1	28.70	29.05	1	756	0.13%
2019/03/11	0.3	29.00	0	0.00	29.00	0.3	752	0.04%
2019/03/08	0	0.00	3	29.15	29.20	-3	759	-0.40%
2019/03/07	2.5	28.91	0	0.00	28.75	2.5	749	0.33%
2019/03/06	1	28.80	0	0.00	28.85	1	752	0.13%
2019/03/05	0	0.00	1	28.85	28.80	-1	754	-0.13%
2019/02/26	0	0.00	2	28.80	28.75	-2	764	-0.26%
2019/02/25	3	28.60	1	28.65	28.65	2	766	0.26%
2019/02/22	0	0.00	2	28.83	28.80	-2	761	-0.26%
2019/02/21	2	29.18	0	0.00	29.10	2	754	0.27%
2019/02/18	0	0.00	3	29.55	29.70	-3	729	-0.41%
2019/02/15	3	29.60	0	0.00	29.15	3	702	0.43%
2019/02/14	0	0.00	3	28.73	28.90	-3	662	-0.45%
2019/02/12	0	0.00	1	27.95	28.00	-1	640	-0.16%
2019/01/30	1	27.65	0	0.00	27.60	1	642	0.16%
2019/01/28	1	27.65	0	0.00	27.60	1	647	0.15%
2019/01/24	0	0.00	2	27.88	27.80	-2	651	-0.31%
2019/01/17	2	27.68	0	0.00	27.65	2	671	0.30%
2019/01/16	2	27.73	0	0.00	27.65	2	687	0.29%
2019/01/10	15	28.25	15	28.45	28.60	0	705	0.00%
2019/01/08	30	29.00	31	29.05	29.00	-1	781	-0.13%
2019/01/07	0	0.00	10	28.60	28.85	-10	766	-1.31%
2019/01/04	22	28.81	22	29.36	28.60	0	761	0.00%
2019/01/03	23	28.41	13	28.60	28.60	10	735	1.36%
2019/01/02	0	0.00	2	28.65	28.65	-2	778	-0.26%
2018/12/28	2	27.18	15	27.08	27.40	-13	783	-1.66%
2018/12/27	0	0.00	10	27.50	27.40	-10	805	-1.24%
2018/12/25	1	27.35	1	27.60	27.60	0	927	0.00%
2018/12/20	17	28.49	17	28.09	28.20	0	933	0.00%
2018/12/18	0	0.00	1	28.65	28.35	-1	919	-0.11%
2018/12/17	5	28.20	0	0.00	28.05	5	882	0.57%
2018/12/14	0	0.00	2	28.05	28.00	-2	875	-0.23%
2018/12/12	1	27.50	0	0.00	27.60	1	866	0.12%
2018/12/11	5	27.45	0	0.00	27.35	5	869	0.57%
2018/12/10	5	27.70	1	27.50	27.30	4	877	0.46%
2018/12/07	0	0.00	1	27.85	27.90	-1	893	-0.11%
2018/12/06	1	26.70	1	27.25	26.70	0	896	0.00%
2018/12/05	1	26.90	0	0.00	27.05	1	909	0.11%
2018/12/04	10	27.53	0	0.00	27.50	10	930	1.07%
2018/12/03	0	0.00	1	27.60	27.50	-1	944	-0.11%
2018/11/30	0	0.00	8	27.01	27.10	-8	938	-0.85%
2018/11/23	0	0.00	0	26.10	26.00	0	933	0.00%
2018/11/22	0	0.00	12	26.00	26.00	-12	936	-1.28%
2018/11/21	0	0.00	10.2	26.10	26.30	-10.2	939	-1.08%
2018/11/20	20	26.13	0	0.00	26.20	20	961	2.08%
2018/11/13	0	0.00	1	26.30	26.25	-1	983	-0.10%
2018/11/12	1	25.85	2	26.00	26.00	-1	973	-0.10%
2018/11/09	0	0.00	1	25.40	25.20	-1	974	-0.10%
2018/11/07	11	24.99	10	25.05	25.00	1	992	0.10%
2018/10/31	1	24.90	0	0.00	24.95	1	1,225	0.08%
2018/10/26	1	24.80	0	0.00	24.90	1	1,355	0.07%
2018/10/25	3	25.15	0	0.00	24.95	3	1,360	0.22%
2018/10/24	11	26.25	10	26.00	26.00	1	1,366	0.07%
2018/10/18	13	27.44	13	27.60	27.30	0	1,454	0.00%
2018/10/16	0	0.00	2	27.15	27.30	-2	1,395	-0.14%
2018/10/15	0.8	26.10	0	0.00	26.00	0.8	1,407	0.06%
2018/10/12	0	0.00	2	26.28	26.35	-2	1,415	-0.14%
2018/10/11	5	25.89	31	25.72	25.65	-26	1,428	-1.82%
2018/10/09	3	29.10	3	28.53	28.20	0	1,419	0.00%
2018/10/08	23	27.79	23	28.02	28.40	0	1,363	0.00%
2018/10/05	1	27.95	0	0.00	27.90	1	1,380	0.07%
2018/10/04	1	28.70	1	28.55	28.50	0	1,463	0.00%
2018/10/03	0	0.00	16	28.25	29.20	-16	1,480	-1.08%
2018/10/01	0	0.00	1	27.90	27.80	-1	1,468	-0.07%
2018/09/28	2	27.53	0	0.00	27.60	2	1,474	0.14%
2018/09/27	2	27.70	0	0.00	27.75	2	1,470	0.14%
2018/09/26	3	27.85	3	28.02	27.80	0	1,482	0.00%
2018/09/25	3	27.72	0	0.00	27.75	3	1,491	0.20%
2018/09/20	1	27.80	15	27.68	27.50	-14	1,500	-0.93%
2018/09/14	5	28.45	5	28.25	28.20	0	1,507	0.00%
2018/09/12	5	28.10	5	28.00	28.00	0	1,517	0.00%
2018/09/10	0	0.00	1	28.20	27.55	-1	1,512	-0.07%
2018/09/07	1	27.70	0	0.00	27.55	1	1,505	0.07%
2018/09/06	1	27.95	0	0.00	27.90	1	1,501	0.07%
2018/08/30	0	0.00	2	28.85	28.60	-2	1,636	-0.12%
2018/08/29	0	0.00	2	28.25	28.25	-2	1,645	-0.12%
2018/08/28	0	0.00	11	28.50	28.30	-11	1,677	-0.66%
2018/08/27	5	27.95	17	28.27	28.35	-12	1,803	-0.67%
2018/08/24	12	28.05	0	0.00	27.95	12	1,839	0.65%
2018/08/23	2	28.45	11	28.10	28.05	-9	1,869	-0.48%
2018/08/22	11	29.00	10	28.70	28.75	1	1,878	0.05%
2018/08/16	15	28.97	5	29.25	29.15	10	1,952	0.51%
2018/08/15	10	29.55	20	29.63	29.55	-10	1,984	-0.50%
2018/08/14	1	30.30	0	0.00	30.50	1	2,000	0.05%
2018/08/13	27	30.77	1	29.85	29.85	26	2,015	1.29%
2018/08/09	11	31.55	10	31.75	31.70	1	2,068	0.05%
2018/08/08	10	34.50	10	34.75	34.35	0	2,311	0.00%
2018/08/07	5	34.85	0	0.00	34.70	5	2,341	0.21%
2018/08/06	0	0.00	2	34.95	35.45	-2	2,304	-0.09%
2018/08/02	51	33.83	1	34.15	33.80	50	2,251	2.22%
2018/07/31	24	33.76	22	33.65	33.60	2	2,278	0.09%
2018/07/27	5	33.60	5	33.85	33.80	0	2,352	0.00%
2018/07/20	2	33.45	13	33.50	32.85	-11	3,027	-0.36%
2018/07/19	10	32.95	10	32.75	32.75	0	3,055	0.00%
2018/07/17	3	34.30	3	33.80	33.25	0	3,073	0.00%
2018/07/13	13	33.45	13	33.50	33.45	0	3,045	0.00%
2018/07/12	25	33.71	12	33.71	33.90	13	3,025	0.43%
2018/07/11	3	32.82	0	0.00	33.55	3	2,937	0.10%
2018/07/09	2	32.40	0	0.00	32.50	2	2,948	0.07%
2018/07/06	0	0.00	2	30.20	30.55	-2	2,940	-0.07%
2018/06/12	1	33.75	2	33.75	33.75	-1	3,623	-0.03%
2018/06/11	0	0.00	1	34.05	33.80	-1	3,678	-0.03%
2018/06/06	0	0.00	1	33.70	33.65	-1	3,669	-0.03%
2018/06/05	1	33.65	0	0.00	33.65	1	3,704	0.03%
2018/06/04	2	34.75	0	0.00	34.35	2	3,699	0.05%
2018/06/01	0	0.00	5	33.32	33.90	-5	3,653	-0.14%
2018/05/30	2	31.90	11	31.85	31.80	-9	3,574	-0.25%
2018/05/29	2	32.35	0	0.00	32.35	2	3,554	0.06%
2018/05/28	1	32.50	0	0.00	32.35	1	3,546	0.03%
2018/05/24	14	33.57	20	33.92	33.40	-6	3,497	-0.17%
2018/05/22	10	32.85	0	0.00	32.85	10	3,420	0.29%
2018/05/21	10	33.64	0	0.00	33.65	10	3,393	0.29%
2018/05/16	8	35.03	0	0.00	34.70	8	3,257	0.25%
2018/05/15	0	0.00	1	32.80	32.95	-1	2,953	-0.03%
2018/05/11	1	30.70	0	0.00	30.60	1	2,851	0.04%
2018/05/09	0	0.00	2	31.03	30.95	-2	2,786	-0.07%
2018/05/07	0	0.00	2	32.28	32.00	-2	2,724	-0.07%
2018/05/04	201	31.35	0	0.00	31.80	201	2,672	7.52%	大買/鉅額交易
2018/05/03	11	33.42	16	33.00	31.95	-5	2,570	-0.19%
2018/05/02	8	32.79	13	32.93	33.05	-5	2,180	-0.23%
2018/04/30	10	30.05	1	30.20	30.05	9	1,896	0.47%
2018/04/26	2	29.23	2	29.80	29.35	0	1,864	0.00%
2018/04/25	0	0.00	5	30.04	30.30	-5	1,828	-0.27%
2018/04/24	3	29.23	0	0.00	29.10	3	1,763	0.17%
2018/04/23	1	29.60	1	29.70	29.65	0	1,744	0.00%
2018/04/20	2	29.30	0	0.00	29.15	2	1,759	0.11%
2018/04/19	0	0.00	1	29.95	29.40	-1	1,755	-0.06%
2018/04/18	3	29.37	1	29.40	29.40	2	1,738	0.12%
2018/04/17	1	29.50	0	0.00	29.20	1	1,731	0.06%
2018/04/11	0	0.00	1	31.15	31.65	-1	1,573	-0.06%
2018/04/10	1	31.15	0	0.00	31.05	1	1,546	0.06%
2018/04/09	3	33.45	3	32.43	32.55	0	1,485	0.00%
2018/04/03	0	0.00	2	30.85	31.40	-2	1,300	-0.15%
2018/04/02	0	0.00	2	30.18	29.55	-2	1,203	-0.17%
2018/03/31	4	30.19	0	0.00	30.05	4	1,185	0.34%
2018/03/30	1	30.15	0	0.00	30.25	1	1,171	0.09%
2018/03/29	1	31.00	7	30.39	30.55	-6	1,148	-0.52%
2018/03/28	2	29.40	0	0.00	29.25	2	1,046	0.19%
2018/03/27	4	29.76	0	0.00	29.65	4	1,034	0.39%
2018/03/26	2	29.63	10	29.85	30.00	-8	1,016	-0.79%
2018/03/23	3	28.75	3	28.95	28.70	0	971	0.00%
2018/03/22	9	30.19	0	0.00	29.50	9	944	0.95%
2018/03/21	1	30.95	32	31.14	30.60	-31	906	-3.42%
2018/03/20	1	30.70	2	31.35	31.20	-1	870	-0.11%
2018/03/19	1	30.70	0	0.00	30.70	1	808	0.12%
2018/03/16	12	31.22	1	31.80	30.70	11	782	1.41%
2018/03/15	0	0.00	2	30.25	30.70	-2	646	-0.31%
2018/03/12	2	28.23	1	28.30	28.15	1	516	0.19%
2018/03/07	0	0.00	1	29.00	29.30	-1	415	-0.24%
2018/03/05	0	0.00	1	27.85	27.70	-1	319	-0.31%
2018/02/26	0	0.00	1	27.30	27.30	-1	299	-0.33%
2018/02/22	2	27.15	0	0.00	27.15	2	295	0.68%
2018/02/21	0	0.00	2	27.10	27.00	-2	299	-0.67%
2018/02/12	0	0.00	2	26.70	26.70	-2	300	-0.67%
2018/02/09	1	25.60	0	0.00	25.60	1	292	0.34%
2018/02/06	2	26.15	3	25.15	25.60	-1	288	-0.35%
2018/01/17	4	27.43	4	27.10	27.30	0	251	0.00%
2018/01/16	6	28.46	4	28.15	27.60	2	244	0.82%
2018/01/15	0	0.00	2	26.88	26.90	-2	202	-0.99%
2018/01/12	0	0.00	1	26.60	26.50	-1	195	-0.51%