東和鋼鐵 (2006)-國泰-館前券商分點個股進出

台股 » 個股 » 東和鋼鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

東和鋼鐵

(2006)

可現股當沖

股價
72.8
漲跌
▼0.5
漲幅
-0.68%
成交量
1,713張
產業
上市鋼鐵類股
770人加入追蹤

立即追蹤
本地時間:14:30

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

東和鋼鐵 (2006)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/05/02	12	72.45	12	72.80	72.80	0	2,619	0.00%
2024/04/30	0	73.90	0	0.00	73.30	0	2,606	0.00%
2024/04/29	0.1	73.20	0	73.20	73.60	0	2,590	0.00%
2024/04/26	0.1	72.90	21	72.75	73.30	-21	2,576	-0.81%
2024/04/25	0.1	73.25	33	73.03	73.00	-32.9	2,571	-1.28%
2024/04/24	0	0.00	22	73.98	74.30	-22	2,550	-0.86%
2024/04/23	3.2	73.62	0	0.00	73.70	3.2	2,499	0.13%
2024/04/22	1.2	73.96	33	72.68	73.40	-31.8	2,474	-1.29%
2024/04/19	1	72.90	1.4	72.78	73.40	-0.4	2,420	-0.02%
2024/04/18	0	0.00	6	72.53	72.80	-6	2,362	-0.25%
2024/04/17	0.2	71.45	0.1	71.30	71.60	0.1	2,310	0.01%
2024/04/16	1.1	69.51	6	70.28	70.20	-4.9	2,295	-0.21%
2024/04/15	1	71.80	1	71.00	70.70	0	2,270	0.00%
2024/04/12	3.2	70.98	3	70.90	70.80	0.2	2,254	0.01%
2024/04/11	22.2	71.77	4	71.70	71.50	18.2	2,242	0.81%
2024/04/10	22	72.51	4.5	72.29	72.30	17.5	2,227	0.79%
2024/04/09	12.2	72.09	7.1	71.94	72.60	5.1	2,216	0.23%
2024/04/08	14	71.21	0	0.00	71.10	14	2,210	0.63%
2024/04/03	21.3	72.56	7	72.82	71.00	14.3	2,202	0.65%
2024/04/02	10.2	70.20	5.5	69.89	70.20	4.6	2,135	0.22%
2024/04/01	5	69.00	5	69.42	69.20	0	2,158	0.00%
2024/03/29	0	0.00	3	69.10	69.10	-3	2,181	-0.14%
2024/03/28	2.1	68.90	3	68.80	68.60	-0.9	2,193	-0.04%
2024/03/27	3.1	68.67	5	68.74	68.70	-1.9	2,226	-0.09%
2024/03/26	5.1	69.68	5	69.66	69.60	0.1	2,273	0.00%
2024/03/25	9	68.83	0.1	69.40	69.10	9	2,322	0.39%
2024/03/22	30.1	69.46	1	68.40	68.50	29.1	2,342	1.24%
2024/03/21	11.1	77.61	1	77.60	77.70	10.1	2,199	0.46%
2024/03/20	1.3	77.25	1	77.20	76.90	0.3	2,196	0.01%
2024/03/19	4.4	77.31	2	77.51	77.30	2.4	2,155	0.11%
2024/03/18	1.2	76.63	1	77.50	76.50	0.2	2,127	0.01%
2024/03/15	9.1	76.26	5	76.40	76.50	4.1	2,115	0.19%
2024/03/14	2	77.24	3.8	77.18	77.10	-1.8	2,109	-0.09%
2024/03/13	0	76.70	3.1	77.00	76.60	-3.1	2,087	-0.15%
2024/03/12	0	0.00	2	77.70	77.50	-2	2,057	-0.10%
2024/03/11	1.2	77.57	1.1	77.86	77.70	0.1	2,040	0.00%
2024/03/08	4.2	77.09	0.2	77.00	76.90	4	2,007	0.20%
2024/03/07	10	78.10	0.1	77.60	77.90	9.9	1,981	0.50%
2024/03/06	5	78.10	2	77.70	78.20	3	1,959	0.15%
2024/03/05	0	0.00	2	78.59	78.70	-2	1,933	-0.10%
2024/03/04	5.3	76.87	4	76.85	77.00	1.3	1,916	0.07%
2024/03/01	20.1	77.22	12	77.59	78.00	8.1	1,895	0.43%
2024/02/29	2.2	76.85	0.9	76.57	77.30	1.3	1,877	0.07%
2024/02/27	0.6	76.64	8.3	76.84	76.30	-7.7	1,838	-0.42%
2024/02/26	3.1	74.65	2	74.75	75.00	1.1	1,777	0.06%
2024/02/23	0.2	74.10	1	74.50	74.40	-0.8	1,784	-0.04%
2024/02/22	0.1	74.00	2.1	74.05	74.40	-2	1,791	-0.11%
2024/02/21	2	73.55	0.1	72.90	72.80	1.9	1,771	0.11%
2024/02/20	0.3	72.80	0	0.00	72.80	0.3	1,754	0.02%
2024/02/19	0.2	72.60	0	0.00	72.90	0.2	1,755	0.01%
2024/02/16	0.3	71.97	0	0.00	72.00	0.3	1,805	0.02%
2024/02/15	15.1	71.70	15	71.90	71.90	0.1	1,821	0.01%
2024/02/05	0.1	72.50	1.2	72.57	72.60	-1.1	1,806	-0.06%
2024/02/02	1.1	72.41	0	0.00	72.40	1.1	1,814	0.06%
2024/02/01	2	74.00	1.4	73.66	73.50	0.6	1,796	0.03%
2024/01/31	0	0.00	16	73.61	73.80	-16	1,807	-0.89%
2024/01/30	0	0.00	3	73.60	73.50	-3	1,861	-0.16%
2024/01/29	0	0.00	13.4	72.89	73.30	-13.4	1,873	-0.72%
2024/01/25	0	0.00	1.3	72.50	72.80	-1.3	1,939	-0.07%
2024/01/24	15	72.40	2	72.50	72.40	13	1,969	0.66%
2024/01/19	0.1	71.30	0	0.00	71.40	0.1	2,034	0.00%
2024/01/18	1	71.90	2	71.75	72.00	-1	2,039	-0.05%
2024/01/17	0	71.67	0	0.00	71.60	0	2,037	0.00%
2024/01/12	1	70.80	2.1	71.10	71.10	-1.1	2,004	-0.05%
2024/01/11	4	70.05	0	0.00	70.50	4	2,001	0.20%
2024/01/10	0.1	69.70	0.1	69.80	70.50	0	2,048	0.00%
2024/01/08	0.5	71.20	0	0.00	71.10	0.5	2,045	0.02%
2024/01/05	0	0.00	0	71.40	71.50	0	2,053	0.00%
2024/01/04	0	0.00	6	71.37	71.50	-6	2,056	-0.29%
2024/01/03	0	0.00	4.1	71.29	70.70	-4.1	2,060	-0.20%
2024/01/02	5	71.10	8	71.51	71.30	-3	2,062	-0.15%
2023/12/29	1	71.00	0	0.00	70.70	1	2,042	0.05%
2023/12/28	0	0.00	5.1	70.31	71.20	-5.1	2,037	-0.25%
2023/12/27	8.2	70.01	10	69.81	69.70	-1.8	2,011	-0.09%
2023/12/26	1	70.70	1	70.50	71.30	0	1,975	0.00%
2023/12/25	1.2	71.13	0	0.00	70.90	1.2	1,964	0.06%
2023/12/22	1.1	71.73	1	72.20	72.40	0.1	1,975	0.00%
2023/12/21	9	71.90	5.2	72.23	72.50	3.8	1,936	0.20%
2023/12/20	0.1	71.80	3.1	73.58	73.60	-2.9	1,864	-0.16%
2023/12/19	9.1	72.01	9	72.07	72.70	0.1	1,801	0.01%
2023/12/18	5	72.12	8	72.36	72.50	-3	1,753	-0.17%
2023/12/15	5	72.64	7	72.41	72.00	-2	1,705	-0.12%
2023/12/14	1	71.00	2	71.20	71.00	-1	1,646	-0.06%
2023/12/13	5.2	71.31	3.2	70.66	70.60	2	1,638	0.12%
2023/12/12	4.1	71.86	4.2	70.88	71.90	0	1,642	0.00%
2023/12/11	0.1	70.60	1	71.00	71.20	-0.9	1,650	-0.05%
2023/12/08	0	0.00	4	69.85	70.00	-4	1,633	-0.24%
2023/12/07	1	69.60	2	69.70	69.80	-1	1,638	-0.06%
2023/12/06	0	0.00	0.1	69.20	69.70	-0.1	1,643	-0.01%
2023/12/05	2	69.25	2	69.40	69.50	0	1,643	0.00%
2023/12/04	1.1	68.91	3	68.80	69.00	-1.9	1,646	-0.12%
2023/12/01	0	0.00	3.9	69.30	69.50	-3.9	1,661	-0.23%
2023/11/30	0.6	68.94	0	0.00	69.30	0.6	1,665	0.04%
2023/11/29	2.3	69.52	1	70.20	69.70	1.3	1,704	0.08%
2023/11/28	0.3	69.65	12.1	69.61	70.10	-11.8	1,695	-0.70%
2023/11/27	0	0.00	1.4	69.33	69.60	-1.4	1,690	-0.08%
2023/11/24	0	0.00	1.3	68.88	69.00	-1.3	1,695	-0.08%
2023/11/23	1.2	68.55	0.1	68.75	68.60	1.2	1,700	0.07%
2023/11/22	0	0.00	7	68.83	69.30	-7	1,693	-0.41%
2023/11/21	1.1	67.89	9	68.16	67.90	-7.9	1,680	-0.47%
2023/11/20	0	68.50	1.1	68.63	68.60	-1.1	1,682	-0.07%
2023/11/17	0	0.00	1	69.00	69.00	-1	1,683	-0.06%
2023/11/16	3	68.87	6	68.95	68.90	-3	1,680	-0.18%
2023/11/15	1	69.00	4.4	68.79	69.30	-3.4	1,668	-0.20%
2023/11/14	0.1	67.07	7	67.50	67.60	-6.9	1,621	-0.42%
2023/11/13	0	67.60	12	67.88	68.00	-12	1,605	-0.75%
2023/11/10	0	0.00	5.2	67.68	67.60	-5.2	1,611	-0.32%
2023/11/09	1	67.80	2	67.80	67.80	-1	1,619	-0.06%
2023/11/08	9.1	67.65	2	67.70	67.80	7.1	1,612	0.44%
2023/11/07	0.1	66.75	11.5	67.41	67.90	-11.5	1,593	-0.72%
2023/11/06	1.1	65.13	2.7	65.76	65.90	-1.6	1,556	-0.10%
2023/11/03	2	65.90	7	65.80	65.90	-5	1,552	-0.32%
2023/11/02	2.3	64.36	1.1	64.58	64.80	1.2	1,570	0.07%
2023/11/01	3	65.83	5.1	65.84	65.90	-2.1	1,593	-0.13%
2023/10/31	8	64.92	8.2	64.85	65.00	-0.1	1,656	-0.01%
2023/10/30	1	63.80	4.1	63.34	63.80	-3.1	1,649	-0.19%
2023/10/27	0.1	62.30	0	0.00	62.50	0.1	1,660	0.00%
2023/10/25	2	61.30	0.1	62.00	62.00	1.9	1,668	0.12%
2023/10/24	2	61.20	0	0.00	61.30	2	1,678	0.12%
2023/10/20	0.2	61.10	0	0.00	61.60	0.2	1,694	0.01%
2023/10/18	0	0.00	1.1	63.12	63.20	-1.1	1,687	-0.06%
2023/10/13	1	60.71	1	61.30	61.20	0	1,649	0.00%
2023/10/12	0	60.30	0	0.00	60.80	0	1,646	0.00%
2023/10/11	23.4	60.20	0	0.00	60.20	23.4	1,644	1.42%
2023/10/06	0	60.50	4.2	60.76	60.90	-4.2	1,636	-0.25%
2023/10/05	6.1	59.85	0	0.00	59.70	6.1	1,626	0.38%
2023/10/04	0	60.30	0	0.00	60.10	0	1,611	0.00%
2023/10/03	10	60.20	2	60.40	60.20	8	1,604	0.50%
2023/10/02	2	60.20	0	0.00	60.50	2	1,599	0.13%
2023/09/28	0	0.00	2.1	60.54	60.70	-2.1	1,601	-0.13%
2023/09/27	1.2	60.77	4.2	60.98	61.20	-3	1,582	-0.19%
2023/09/26	0	0.00	80	63.06	63.00	-80	1,555	-5.14%
2023/09/25	0	0.00	7	63.01	63.00	-7	1,545	-0.45%
2023/09/22	3	63.50	1	63.40	63.20	2	1,549	0.13%
2023/09/21	3	63.33	4.3	63.29	63.30	-1.3	1,539	-0.08%
2023/09/20	3	63.47	1	63.50	63.40	2	1,526	0.13%
2023/09/19	0	0.00	4.7	63.29	63.90	-4.7	1,517	-0.31%
2023/09/18	1.4	62.29	4.3	62.50	62.80	-2.9	1,506	-0.20%
2023/09/15	3.1	61.85	2	62.00	62.30	1.1	1,505	0.08%
2023/09/14	0.1	62.00	0.1	62.00	62.30	0	1,487	0.00%
2023/09/13	0	0.00	1	61.30	61.40	-1	1,472	-0.07%
2023/09/11	0	0.00	4	61.00	61.30	-4	1,496	-0.27%
2023/09/07	2.1	61.10	1	60.80	61.00	1.1	1,498	0.07%
2023/09/06	3.1	61.42	5.1	61.49	61.50	-2	1,489	-0.14%
2023/09/05	3.1	60.83	0.1	61.01	61.30	3	1,471	0.20%
2023/09/04	0	0.00	6.9	61.22	61.30	-6.9	1,493	-0.46%
2023/09/01	1.1	59.90	0	0.00	60.00	1.1	1,456	0.07%
2023/08/30	0	0.00	2.1	59.20	59.40	-2.1	1,465	-0.14%
2023/08/29	0	0.00	3	58.70	59.30	-3	1,461	-0.21%
2023/08/28	0	0.00	1	59.20	59.20	-1	1,474	-0.07%
2023/08/25	5	59.00	0	0.00	58.80	5	1,502	0.33%
2023/08/24	10.3	58.01	0	0.00	58.00	10.3	1,503	0.68%
2023/08/23	10	58.60	3	58.80	59.40	7	1,487	0.47%
2023/08/22	10	58.70	0	0.00	58.50	10	1,491	0.67%
2023/08/17	0	0.00	0.1	59.60	59.30	-0.1	1,496	0.00%
2023/08/16	0	0.00	4.1	59.26	60.00	-4.1	1,503	-0.27%
2023/08/15	2	59.35	1	59.00	58.90	1	1,496	0.07%
2023/08/14	1	60.60	0	0.00	60.60	1	1,481	0.07%
2023/08/11	0	0.00	1.1	60.30	60.30	-1.1	1,480	-0.07%
2023/08/10	0	0.00	6	60.73	60.40	-6	1,477	-0.41%
2023/08/09	0.1	59.80	0	0.00	60.30	0.1	1,458	0.01%
2023/08/08	3	60.50	5	60.62	60.80	-2	1,436	-0.14%
2023/08/07	4.5	60.50	5	60.90	60.30	-0.5	1,382	-0.04%
2023/08/04	6	59.23	7.6	60.67	60.50	-1.6	1,313	-0.12%
2023/08/02	0.2	58.08	1.1	58.35	58.10	-0.8	1,205	-0.07%
2023/08/01	3	57.33	9.5	57.43	57.90	-6.5	1,157	-0.56%
2023/07/31	1	56.00	0	0.00	55.90	1	1,123	0.09%
2023/07/27	3	56.60	0	0.00	56.80	3	1,091	0.27%
2023/07/26	0.1	56.80	2.1	56.80	56.80	-2	1,077	-0.18%
2023/07/25	0	56.20	1	55.50	56.30	-1	1,076	-0.09%
2023/07/24	5	55.20	5	55.40	55.10	0	1,058	0.00%
2023/07/21	3	55.87	0	0.00	55.80	3	1,051	0.29%
2023/07/20	0	56.50	1	55.40	56.50	-1	1,060	-0.09%
2023/07/19	6.3	55.53	0	0.00	55.40	6.3	1,059	0.60%
2023/07/18	2	56.10	0.1	56.30	56.00	1.9	1,057	0.18%
2023/07/17	17	56.62	4	56.53	56.60	13	1,057	1.23%
2023/07/14	1.3	56.99	0	0.00	56.90	1.3	1,074	0.12%
2023/07/13	16.1	56.87	0.7	56.80	57.20	15.4	1,073	1.44%
2023/07/12	5	57.10	0.2	57.20	56.90	4.8	1,080	0.44%
2023/07/11	6.1	57.10	1	57.30	57.20	5.1	1,088	0.46%
2023/07/07	4	57.15	2	57.20	57.60	2	1,133	0.18%
2023/07/06	3.1	57.87	0.1	58.10	57.80	3	1,158	0.26%
2023/07/05	3	59.03	0.2	59.00	59.30	2.9	1,159	0.25%
2023/07/04	3.1	59.23	1	59.20	59.50	2.1	1,166	0.18%
2023/07/03	5.1	59.52	0.1	59.50	59.40	5	1,213	0.42%
2023/06/30	3	59.13	3	59.37	59.50	0	1,234	0.00%
2023/06/29	1.1	59.09	2.1	59.15	59.20	-1	1,334	-0.07%
2023/06/28	3	58.80	1	59.20	58.90	2	1,378	0.15%
2023/06/27	3	59.23	2	59.40	59.50	1	1,407	0.07%
2023/06/26	0	0.00	0.1	59.00	59.10	-0.1	1,439	-0.01%
2023/06/21	0	0.00	1	58.90	59.30	-1	1,445	-0.07%
2023/06/20	0	0.00	1	58.50	58.80	-1	1,436	-0.07%
2023/06/19	1	58.70	1	58.50	58.90	0	1,438	0.00%
2023/06/16	0	0.00	24	58.35	58.50	-24	1,441	-1.66%
2023/06/15	0	57.30	3	57.27	57.50	-3	1,423	-0.21%
2023/06/14	1	56.70	4	57.00	57.30	-3	1,438	-0.21%
2023/06/13	1	56.80	0	0.00	57.00	1	1,452	0.07%
2023/06/12	7	57.54	0	0.00	57.50	7	1,456	0.48%
2023/06/08	4	58.18	0.1	58.00	57.90	3.9	1,506	0.26%
2023/06/07	3	57.30	1	57.40	57.50	2	1,511	0.13%
2023/06/06	8	57.58	3	57.57	57.50	5	1,524	0.33%
2023/06/05	1	57.00	2	57.05	57.10	-1	1,526	-0.07%
2023/06/02	2	56.00	0	0.00	56.20	2	1,530	0.13%
2023/06/01	4	55.60	12	55.97	56.20	-8	1,541	-0.52%
2023/05/31	21	56.00	4	56.20	55.90	17	1,554	1.09%
2023/05/30	12	56.58	0	0.00	56.40	12	1,576	0.76%
2023/05/29	0.1	56.76	0	0.00	56.60	0.1	1,675	0.01%
2023/05/26	6.2	56.41	0	0.00	56.50	6.2	1,721	0.36%
2023/05/25	3	56.83	0	57.20	56.80	3	1,739	0.17%
2023/05/24	0.1	57.00	0	0.00	57.50	0.1	1,748	0.00%
2023/05/23	0.1	57.10	0	0.00	57.10	0.1	1,746	0.00%
2023/05/22	0.1	56.90	0	0.00	57.40	0.1	1,746	0.00%
2023/05/19	0	0.00	2	57.00	57.00	-2	1,735	-0.12%
2023/05/18	1	58.00	0	58.00	57.60	1	1,733	0.06%
2023/05/17	0	58.20	0.1	58.00	58.30	-0.1	1,745	0.00%
2023/05/15	1	57.10	0	56.90	57.20	1	1,752	0.06%
2023/05/12	0	57.40	0	0.00	57.20	0	1,764	0.00%
2023/05/11	0	57.40	0	0.00	57.20	0	1,769	0.00%
2023/05/10	0	0.00	1	57.50	57.70	-1	1,773	-0.06%
2023/05/09	0.1	56.70	0	0.00	56.90	0.1	1,773	0.00%
2023/05/08	1	56.80	0.1	59.70	56.90	0.9	1,788	0.05%
2023/05/05	4	57.05	1	56.80	57.00	3	1,800	0.17%
2023/05/04	1.1	56.71	10	57.10	57.40	-8.9	1,832	-0.49%
2023/05/03	0.1	57.00	0	0.00	56.90	0.1	1,856	0.00%
2023/05/02	0	57.50	3	57.27	57.10	-3	1,890	-0.16%
2023/04/28	0	0.00	8	56.80	57.70	-8	1,908	-0.42%
2023/04/27	5	56.10	8	56.35	56.10	-3	1,922	-0.16%
2023/04/26	1	56.40	0	0.00	56.80	1	1,937	0.05%
2023/04/25	0.2	56.67	15	57.12	56.70	-14.8	1,954	-0.76%
2023/04/24	10.1	56.80	4	56.60	56.50	6.1	1,957	0.31%
2023/04/21	13.2	57.93	7	58.13	57.60	6.2	1,953	0.32%
2023/04/20	1.1	59.69	4	59.70	59.50	-3	1,937	-0.15%
2023/04/19	5	59.52	0.1	59.50	59.40	4.9	1,931	0.25%
2023/04/18	2	59.20	0	0.00	59.30	2	1,902	0.11%
2023/04/17	0	59.00	1.1	59.10	59.40	-1	1,894	-0.05%
2023/04/14	3	58.73	0	0.00	58.90	3	1,886	0.16%
2023/04/13	8	58.99	0	0.00	59.00	8	1,886	0.42%
2023/04/12	2	58.35	3.1	58.55	58.80	-1.1	1,879	-0.06%
2023/04/11	6	57.90	0	0.00	58.10	6	1,860	0.32%
2023/04/10	1	56.80	0	0.00	56.90	1	1,838	0.05%
2023/04/07	3	57.27	0	0.00	57.50	3	1,836	0.16%
2023/04/06	0	0.00	0	56.80	57.80	0	1,828	0.00%
2023/03/31	1.2	56.55	0	0.00	56.00	1.2	1,802	0.07%
2023/03/30	17.1	56.69	6	56.80	56.40	11	1,851	0.60%
2023/03/29	6	60.67	0	0.00	60.60	6	1,806	0.33%
2023/03/28	5.1	60.00	2	59.70	60.30	3.1	1,853	0.17%
2023/03/27	7.5	60.49	1	61.80	60.30	6.5	1,890	0.34%
2023/03/24	0	61.52	0	0.00	61.40	0	1,913	0.00%
2023/03/22	1	61.30	0.2	61.30	61.50	0.9	1,908	0.04%
2023/03/21	5.1	61.10	0	0.00	61.30	5.1	1,924	0.26%
2023/03/20	0.1	62.14	0	0.00	61.60	0.1	1,916	0.01%
2023/03/17	5.1	61.95	2	61.45	63.00	3.1	1,912	0.16%
2023/03/16	0.2	61.85	0	61.30	61.10	0.1	1,888	0.01%
2023/03/15	0	62.90	1	62.70	62.60	-1	1,877	-0.05%
2023/03/14	1.1	62.81	6.1	62.70	62.00	-5.1	1,877	-0.27%
2023/03/13	1.1	63.37	4	63.90	63.70	-2.9	1,869	-0.16%
2023/03/10	1	62.60	0.2	63.08	63.90	0.8	1,851	0.04%
2023/03/09	3.1	63.41	0	63.60	63.50	3.1	1,835	0.17%
2023/03/08	0	63.30	3.1	63.50	63.80	-3.1	1,828	-0.17%
2023/03/07	0	0.00	9	62.99	63.20	-9	1,814	-0.50%
2023/03/06	0	62.33	1.2	62.47	62.70	-1.2	1,807	-0.06%
2023/03/03	6	61.60	1.4	62.22	62.50	4.7	1,797	0.26%
2023/03/02	1	62.59	19	62.05	62.00	-18	1,778	-1.01%
2023/03/01	4	61.85	1.1	61.96	62.00	2.9	1,747	0.17%
2023/02/24	4.3	59.21	1.1	59.21	59.60	3.2	1,646	0.20%
2023/02/23	5.1	58.13	23	57.30	57.90	-17.9	1,606	-1.11%
2023/02/22	15.1	56.33	0	0.00	56.40	15.1	1,591	0.95%
2023/02/21	4	57.20	2	57.00	57.30	2	1,590	0.13%
2023/02/20	10	56.40	10	56.60	57.00	0	1,598	0.00%
2023/02/15	5	56.28	0	0.00	56.10	5	1,638	0.31%
2023/02/14	0	0.00	2	56.55	56.60	-2	1,633	-0.12%
2023/02/08	1	58.10	20	58.20	58.10	-19	1,644	-1.16%
2023/02/07	1	58.10	0	58.10	58.30	1	1,647	0.06%
2023/02/06	0	0.00	0.8	57.80	58.10	-0.8	1,646	-0.05%
2023/02/03	0	56.63	0	0.00	57.60	0	1,638	0.00%
2023/02/02	3	55.90	3	56.20	56.80	0	1,639	0.00%
2023/01/31	0	0.00	2.4	57.77	57.80	-2.4	1,602	-0.15%
2023/01/30	0	0.00	3	56.50	56.50	-3	1,580	-0.19%
2023/01/17	0	0.00	2	56.00	56.10	-2	1,577	-0.13%
2023/01/16	0	54.90	1	55.30	55.00	-1	1,565	-0.06%
2023/01/13	0	0.00	8	55.03	55.00	-8	1,573	-0.51%
2023/01/11	0	0.00	1.1	53.69	53.80	-1.1	1,625	-0.07%
2023/01/09	0	52.90	0	0.00	53.10	0	1,668	0.00%
2023/01/06	0	0.00	0.2	52.20	52.40	-0.2	1,675	-0.01%
2023/01/05	0	0.00	0.2	52.00	52.20	-0.2	1,700	-0.01%
2023/01/04	0	0.00	1	52.10	51.80	-1	1,720	-0.06%
2022/12/30	0	0.00	0.6	51.89	52.70	-0.6	1,744	-0.04%
2022/12/29	1.2	51.35	0	0.00	51.30	1.2	1,748	0.07%
2022/12/28	0	0.00	0.1	53.10	52.50	-0.1	1,765	0.00%
2022/12/27	0	0.00	1	52.90	53.20	-1	1,803	-0.06%
2022/12/26	2.1	52.89	0	0.00	53.00	2.1	1,796	0.11%
2022/12/23	3	52.37	1	52.40	53.20	2	1,804	0.11%
2022/12/22	0	0.00	3	52.40	52.70	-3	1,799	-0.17%
2022/12/21	1	50.10	2	50.90	51.00	-1	1,749	-0.06%
2022/12/20	15.1	50.78	1	50.20	49.80	14.1	1,701	0.83%
2022/12/19	5	51.68	0	0.00	51.50	5	1,630	0.31%
2022/12/16	0	51.80	1	52.60	53.30	-1	1,574	-0.06%
2022/12/15	1.1	52.12	0	0.00	52.00	1.1	1,563	0.07%
2022/12/14	1	51.80	0	0.00	52.10	1	1,660	0.06%
2022/12/12	0	0.00	1	51.50	51.40	-1	1,794	-0.06%
2022/12/08	0.1	51.90	0	0.00	52.10	0.1	1,869	0.01%
2022/12/06	1	53.10	0.1	53.10	53.00	0.9	1,898	0.05%
2022/12/02	3.5	52.74	1	52.90	53.00	2.5	1,881	0.13%
2022/11/30	5	53.06	8.3	53.26	53.50	-3.3	1,886	-0.18%
2022/11/24	4	51.80	2	51.40	52.00	2	1,897	0.11%
2022/11/23	0	0.00	3.1	52.33	52.10	-3.1	1,888	-0.16%
2022/11/22	4	51.60	0.1	51.60	51.60	3.9	1,878	0.21%
2022/11/21	0	0.00	1	51.80	51.80	-1	1,876	-0.05%
2022/11/18	0	0.00	10.7	51.19	51.40	-10.7	1,865	-0.57%
2022/11/17	3.1	50.80	0	0.00	51.40	3.1	1,860	0.17%
2022/11/16	0	0.00	1	51.60	51.30	-1	1,857	-0.05%
2022/11/15	6	51.60	0	0.00	51.80	6	1,852	0.32%
2022/11/14	4	51.55	0	0.00	51.70	4	1,846	0.22%
2022/11/10	4	50.03	0	0.00	50.10	4	1,835	0.22%
2022/11/09	0.5	50.50	0	0.00	50.30	0.5	1,846	0.03%
2022/11/08	16	50.35	31	50.28	50.30	-15	1,855	-0.81%
2022/11/07	9.5	49.77	0	0.00	49.85	9.5	1,860	0.51%
2022/11/04	4.1	49.18	9	49.22	49.25	-5	1,862	-0.27%
2022/11/03	3	50.17	0	0.00	49.90	3	1,848	0.16%
2022/11/02	3	50.77	0	0.00	50.80	3	1,839	0.16%
2022/11/01	1	49.80	0	0.00	49.80	1	1,836	0.05%
2022/10/31	0.1	49.70	0	0.00	49.40	0.1	1,837	0.01%
2022/10/27	0	0.00	5	50.86	50.40	-5	1,842	-0.27%
2022/10/26	8	50.69	0	0.00	50.70	8	1,852	0.43%
2022/10/25	7.1	51.06	6	51.14	50.90	1.1	1,890	0.06%
2022/10/24	0.1	52.90	0	0.00	52.30	0.1	1,886	0.00%
2022/10/21	2	54.40	13	53.27	53.10	-11	1,891	-0.58%
2022/10/20	1	55.20	6.2	54.85	55.40	-5.2	1,885	-0.28%
2022/10/19	1	54.40	8.1	54.40	54.60	-7.1	1,843	-0.38%
2022/10/18	12	52.40	5.1	52.80	52.70	6.9	1,820	0.38%
2022/10/17	5.1	52.29	2.1	51.51	52.50	3	1,899	0.16%
2022/10/14	2	53.40	1	53.00	52.50	1	1,948	0.05%
2022/10/13	0.1	52.70	0	0.00	52.30	0.1	2,053	0.01%
2022/10/12	0.1	54.30	0.1	54.60	54.30	0	2,120	0.00%
2022/10/11	0	0.00	1.1	54.20	54.30	-1.1	2,175	-0.05%
2022/10/07	0	0.00	1	54.00	54.10	-1	2,190	-0.05%
2022/10/06	1	53.20	1	53.90	54.00	0	2,217	0.00%
2022/10/04	0	0.00	3.3	53.25	53.20	-3.3	2,240	-0.15%
2022/09/29	0	0.00	0.2	49.30	49.25	-0.2	2,292	-0.01%
2022/09/28	4.4	49.84	3.6	49.22	49.05	0.7	2,314	0.03%
2022/09/27	1	50.80	1	51.10	50.70	0	2,303	0.00%
2022/09/26	0.1	51.00	0.1	51.20	50.90	0	2,311	0.00%
2022/09/22	2.2	50.91	4	50.83	51.50	-1.8	2,355	-0.08%
2022/09/21	2.4	52.14	0	0.00	51.80	2.4	2,320	0.10%
2022/09/19	0	0.00	0	53.90	52.80	0	2,243	0.00%
2022/09/16	0.2	53.00	0	0.00	54.00	0.2	2,201	0.01%
2022/09/15	0	0.00	0	53.40	53.60	0	2,323	0.00%
2022/09/14	0.1	53.25	0	0.00	53.60	0.1	2,535	0.00%
2022/09/13	0	0.00	1	54.40	54.30	-1	2,724	-0.04%
2022/09/12	0	0.00	3	55.00	54.70	-3	3,038	-0.10%
2022/09/07	0	0.00	1	53.30	53.30	-1	3,363	-0.03%
2022/09/05	0.2	53.45	3	53.30	53.70	-2.8	3,558	-0.08%
2022/09/02	0	0.00	0.2	54.10	54.20	-0.2	3,608	-0.01%
2022/09/01	0	0.00	1	53.90	54.60	-1	3,648	-0.03%
2022/08/31	4	54.18	0	0.00	54.10	4	3,718	0.11%
2022/08/30	0	0.00	0.5	54.57	54.50	-0.5	3,766	-0.01%
2022/08/29	1.1	54.49	1.5	54.43	54.30	-0.4	3,842	-0.01%
2022/08/26	0.1	55.00	0	0.00	55.20	0.1	4,015	0.00%
2022/08/24	0	0.00	5	54.70	54.50	-5	4,131	-0.12%
2022/08/22	0	54.40	0	0.00	54.80	0	4,149	0.00%
2022/08/19	0	0.00	1	54.60	54.30	-1	4,196	-0.02%
2022/08/18	0.1	54.84	0	0.00	54.80	0.1	4,239	0.00%
2022/08/16	0	0.00	16	54.31	54.30	-16	4,258	-0.38%
2022/08/15	0	0.00	1.1	54.06	54.60	-1.1	4,271	-0.03%
2022/08/08	0	0.00	0.5	52.00	52.00	-0.5	4,360	-0.01%
2022/08/04	0.1	51.00	1	51.20	51.60	-0.9	4,433	-0.02%
2022/08/03	0.1	51.30	5	51.48	51.90	-5	4,474	-0.11%
2022/08/02	1	52.50	0	0.00	52.20	1	4,563	0.02%
2022/08/01	1.4	52.83	2	52.90	52.90	-0.6	4,630	-0.01%
2022/07/29	0	0.00	21	51.05	51.70	-21	4,622	-0.45%
2022/07/28	2.1	50.76	0	0.00	51.00	2.1	4,644	0.05%
2022/07/27	0	0.00	1	51.30	51.30	-1	4,639	-0.02%
2022/07/26	2	50.50	0	0.00	50.20	2	4,678	0.04%
2022/07/25	10.2	50.73	8	50.30	51.00	2.2	4,690	0.05%
2022/07/22	10	50.57	3	50.57	50.70	7	4,683	0.15%
2022/07/21	3	48.68	4	48.99	49.40	-1	4,628	-0.02%
2022/07/20	9	49.76	0	0.00	49.40	9	4,658	0.19%
2022/07/19	4	49.30	0	0.00	49.75	4	4,618	0.09%
2022/07/18	6	48.40	2	48.75	48.90	4	4,583	0.09%
2022/07/15	3.1	48.50	0	0.00	48.35	3.1	4,579	0.07%
2022/07/14	5	49.29	2	49.65	49.85	3	4,597	0.07%
2022/07/13	2	49.70	0	0.00	49.45	2	4,602	0.04%
2022/07/12	0.4	49.44	0	0.00	49.20	0.4	4,607	0.01%
2022/07/11	1.5	50.26	4	50.18	50.60	-2.5	4,599	-0.05%
2022/07/08	4	49.88	1	50.20	49.80	3	4,622	0.06%
2022/07/07	10.1	49.67	0.2	49.00	49.15	10	4,648	0.21%
2022/07/06	2.1	49.70	3	51.00	49.65	-0.9	4,636	-0.02%
2022/07/05	1.1	51.03	1	51.10	51.20	0.1	4,674	0.00%
2022/07/01	9.4	50.22	0	0.00	49.85	9.4	4,758	0.20%
2022/06/29	0	0.00	1	52.50	52.40	-1	4,866	-0.02%
2022/06/28	16.1	51.68	22	51.73	53.00	-5.9	4,898	-0.12%
2022/06/27	1	54.20	32	54.32	54.20	-31	4,933	-0.63%
2022/06/24	38	53.71	3	53.60	53.50	35	5,016	0.70%
2022/06/23	4.2	54.40	0	0.00	53.50	4.2	5,026	0.08%
2022/06/22	8.2	56.14	63	54.76	54.90	-54.8	5,196	-1.05%
2022/06/21	12	59.41	26	58.17	58.30	-14	5,154	-0.27%
2022/06/20	21.6	60.70	8	59.48	58.90	13.6	5,112	0.27%
2022/06/17	3	64.47	5	65.02	64.50	-2	4,998	-0.04%
2022/06/16	10	65.80	14	66.09	65.00	-4	5,004	-0.08%
2022/06/15	10.1	66.84	11	66.14	65.50	-1	5,011	-0.02%
2022/06/14	0	0.00	3.7	67.56	68.70	-3.7	4,956	-0.08%
2022/06/13	14.1	68.69	10.1	68.83	68.50	4.1	5,062	0.08%
2022/06/10	14	69.69	0	0.00	69.90	14	5,162	0.27%
2022/06/09	0	0.00	11.2	69.93	70.00	-11.2	5,436	-0.21%
2022/06/08	3	69.20	3.1	69.50	69.20	-0.1	5,864	0.00%
2022/06/07	2	68.70	18.7	68.89	69.30	-16.7	5,872	-0.28%
2022/06/06	41.1	68.20	86.4	68.37	68.60	-45.3	5,848	-0.77%
2022/06/02	2	66.10	5	65.92	66.00	-3	5,782	-0.05%
2022/05/31	0.1	63.80	0.1	63.60	63.60	0	5,993	0.00%
2022/05/30	0.2	63.90	1	63.80	63.90	-0.8	6,008	-0.01%
2022/05/27	1	63.90	2	63.45	64.00	-1	6,031	-0.02%
2022/05/26	1	62.90	1	63.00	62.90	0	6,073	0.00%
2022/05/25	0	0.00	3.7	61.32	61.80	-3.7	6,127	-0.06%
2022/05/24	1	60.69	2	60.80	60.30	-1	6,171	-0.02%
2022/05/23	1.1	60.53	1	61.40	61.00	0.1	6,192	0.00%
2022/05/20	1.1	61.09	1	61.00	61.10	0.1	6,215	0.00%
2022/05/19	0	0.00	5	58.70	59.80	-5	6,246	-0.08%
2022/05/18	2	60.00	0	0.00	60.00	2	6,251	0.03%
2022/05/17	2	58.80	1.1	58.73	58.70	0.9	6,246	0.01%
2022/05/16	1	57.70	1.1	58.01	58.00	-0.1	6,331	0.00%
2022/05/13	1	57.60	1	57.50	57.50	0	6,351	0.00%
2022/05/12	4.1	57.56	6	57.17	57.00	-1.9	6,377	-0.03%
2022/05/11	7.1	58.16	5	57.90	58.20	2.1	6,376	0.03%
2022/05/10	2	59.10	1	57.50	59.40	1	6,397	0.02%
2022/05/09	7.5	59.89	0	59.90	58.80	7.5	6,392	0.12%
2022/05/06	18.2	61.58	2	62.59	61.80	16.2	6,465	0.25%
2022/05/05	0	63.00	0	0.00	62.80	0	6,613	0.00%
2022/05/04	1	62.20	0	0.00	62.20	1	6,600	0.02%
2022/05/03	6.3	61.73	0.1	62.10	62.60	6.2	6,616	0.09%
2022/04/29	5	63.50	0	0.00	63.20	5	6,605	0.08%
2022/04/28	5	63.42	0.1	63.60	63.10	4.9	6,678	0.07%
2022/04/27	8.4	62.80	5.2	62.55	62.70	3.2	6,752	0.05%
2022/04/26	18.7	64.48	10.4	64.00	64.00	8.2	6,787	0.12%
2022/04/25	5.6	65.37	9	65.38	65.40	-3.4	6,769	-0.05%
2022/04/22	2.1	68.34	1	68.00	67.80	1.1	6,759	0.02%
2022/04/21	10	69.20	3	69.97	68.70	7	6,776	0.10%
2022/04/20	11	69.69	0	0.00	69.10	11	6,729	0.16%
2022/04/19	3	70.50	1.5	70.47	71.10	1.5	6,709	0.02%
2022/04/18	0	0.00	3	70.10	70.10	-3	6,702	-0.04%
2022/04/15	12	70.30	1	70.20	70.30	11	6,704	0.16%
2022/04/14	3.3	69.99	4.9	70.06	70.30	-1.6	6,697	-0.02%
2022/04/13	2	69.40	8	69.90	70.30	-6	6,690	-0.09%
2022/04/12	2	67.55	5.7	68.41	68.90	-3.7	6,656	-0.06%
2022/04/11	23.2	68.73	13.1	67.70	67.60	10	6,642	0.15%
2022/04/08	1	68.10	0	0.00	68.70	1	6,600	0.02%
2022/04/07	4.3	67.75	2	68.10	67.20	2.3	6,563	0.04%
2022/04/06	16.6	68.10	1	68.00	68.00	15.6	6,506	0.24%
2022/04/01	15.4	69.31	7	69.41	69.50	8.4	6,435	0.13%
2022/03/31	4.5	70.96	0	0.00	70.40	4.5	6,368	0.07%
2022/03/30	10.9	70.05	2	70.99	71.40	8.8	6,341	0.14%
2022/03/29	13.9	71.29	1.1	70.69	70.70	12.8	6,278	0.20%
2022/03/28	7.2	72.59	2.4	72.59	72.70	4.8	6,246	0.08%
2022/03/25	28.8	73.76	23	73.66	73.20	5.8	6,337	0.09%
2022/03/24	45.6	81.14	13.2	81.15	81.00	32.4	6,228	0.52%
2022/03/23	6	80.79	0.2	80.80	80.70	5.8	6,342	0.09%
2022/03/22	25.8	82.03	3	82.30	81.80	22.8	6,264	0.36%
2022/03/21	39.3	81.40	37.8	81.56	80.60	1.6	6,111	0.03%
2022/03/18	22	79.96	25.3	79.85	79.90	-3.3	5,900	-0.06%
2022/03/17	7	79.07	9.5	78.81	79.30	-2.5	5,785	-0.04%
2022/03/16	21.1	78.69	24.4	78.77	78.70	-3.2	5,702	-0.06%
2022/03/15	17.8	79.14	20.8	79.42	79.70	-3	5,545	-0.05%
2022/03/14	30.4	79.07	34	78.52	80.00	-3.6	5,424	-0.07%
2022/03/11	70.3	76.85	101.8	76.88	77.30	-31.6	5,131	-0.61%	大賣/
2022/03/10	4.1	70.67	11.1	71.79	72.30	-7	4,672	-0.15%
2022/03/09	7	69.39	5	69.84	70.70	2	4,752	0.04%
2022/03/08	10.3	71.47	4.1	71.02	69.20	6.2	4,798	0.13%
2022/03/07	17.1	72.87	15.8	72.84	72.90	1.2	4,733	0.03%
2022/03/04	3	71.57	25	72.76	73.00	-22	4,657	-0.47%
2022/03/03	1	70.40	1	70.30	71.00	0	4,515	0.00%
2022/03/02	1.2	70.23	6	70.45	70.30	-4.8	4,560	-0.11%
2022/03/01	15.1	71.18	3.7	70.79	71.00	11.3	4,563	0.25%
2022/02/25	4	69.40	15.1	69.32	69.70	-11.1	4,517	-0.24%
2022/02/24	2.4	67.75	1	67.20	67.00	1.4	4,505	0.03%
2022/02/23	1.1	68.31	1	68.20	68.90	0.1	4,532	0.00%
2022/02/22	1.8	68.84	3	68.90	68.80	-1.2	4,529	-0.03%
2022/02/21	5.2	70.52	5.2	70.31	70.10	0	4,571	0.00%
2022/02/18	1.1	68.99	10	69.11	69.50	-8.9	4,626	-0.19%
2022/02/17	1.2	69.12	5.6	69.36	69.40	-4.4	4,612	-0.10%
2022/02/16	6.2	70.21	17	70.20	69.30	-10.8	4,602	-0.24%
2022/02/15	2	70.75	6.6	71.35	71.20	-4.6	4,521	-0.10%
2022/02/14	9	71.27	10.1	71.39	71.30	-1.1	4,517	-0.02%
2022/02/11	3	72.57	11.1	72.83	73.00	-8.1	4,505	-0.18%
2022/02/10	5	72.56	18.8	72.75	72.50	-13.8	4,512	-0.31%
2022/02/09	18.1	71.58	27.2	72.12	72.50	-9.1	4,467	-0.20%
2022/02/08	9.5	72.20	6	72.07	72.10	3.5	4,389	0.08%
2022/02/07	28.4	71.65	34.9	70.90	72.00	-6.5	4,255	-0.15%
2022/01/26	4.1	67.40	2	67.50	67.50	2.1	4,101	0.05%
2022/01/25	1.1	67.11	0	0.00	67.50	1.1	4,135	0.03%
2022/01/24	0	0.00	4.4	66.99	67.50	-4.4	4,190	-0.11%
2022/01/21	19	68.02	14	68.69	67.50	5	4,204	0.12%
2022/01/20	2.1	68.35	57	68.71	69.00	-54.9	4,147	-1.32%
2022/01/19	2.1	67.49	11	67.54	68.00	-8.9	4,105	-0.22%
2022/01/18	6.1	66.93	9	67.14	67.50	-3	4,040	-0.07%
2022/01/17	2	66.70	9	65.57	66.70	-7	4,001	-0.17%
2022/01/14	13	63.78	10.7	64.50	64.50	2.3	4,004	0.06%
2022/01/13	4	65.33	6	64.87	65.10	-2	4,006	-0.05%
2022/01/12	3.3	64.27	37.9	64.34	64.80	-34.6	4,049	-0.85%
2022/01/11	0	0.00	5	64.94	65.20	-5	4,055	-0.12%
2022/01/10	10	64.92	3	65.51	65.50	7	4,069	0.17%
2022/01/07	0	0.00	3	65.32	65.70	-3	4,118	-0.07%
2022/01/06	2	65.95	0	65.40	65.40	2	4,221	0.05%
2022/01/05	0.3	66.00	14.1	66.06	65.90	-13.7	4,300	-0.32%
2022/01/04	1.1	66.10	11.5	66.19	66.20	-10.5	4,332	-0.24%
2022/01/03	4	66.08	5.7	66.71	67.00	-1.7	4,378	-0.04%
2021/12/30	0.6	67.30	2.7	67.15	67.10	-2.1	4,386	-0.05%
2021/12/29	0	0.00	1	67.50	67.50	-1	4,427	-0.02%
2021/12/28	5.7	67.04	5.2	67.24	67.30	0.5	4,451	0.01%
2021/12/27	6.1	68.06	3.6	68.04	67.80	2.4	4,503	0.05%
2021/12/24	2.3	68.18	5.1	68.22	68.50	-2.8	4,649	-0.06%
2021/12/23	6	67.88	4.4	67.84	68.20	1.6	4,699	0.03%
2021/12/22	18	68.06	25.1	68.32	67.60	-7	4,735	-0.15%
2021/12/21	7.2	67.46	21.6	67.78	68.70	-14.4	4,745	-0.30%
2021/12/20	52.6	68.35	78.8	68.47	68.70	-26.2	4,771	-0.55%
2021/12/17	71.9	66.40	99.3	66.11	67.00	-27.4	4,669	-0.59%
2021/12/16	8	62.08	27	61.99	62.50	-19	4,451	-0.43%
2021/12/15	1	60.50	5.2	61.09	60.50	-4.2	4,420	-0.10%
2021/12/14	1.3	60.35	0.1	60.19	59.90	1.2	4,486	0.03%
2021/12/10	0.1	60.70	7.3	60.89	60.80	-7.2	4,592	-0.16%
2021/12/09	4	60.90	12.6	60.76	60.70	-8.6	4,709	-0.18%
2021/12/08	0	0.00	0.1	61.52	61.00	-0.1	4,939	0.00%
2021/12/07	7.2	60.09	9.8	60.04	60.80	-2.7	5,043	-0.05%
2021/12/06	7	59.54	13	58.92	59.60	-6.1	5,155	-0.12%
2021/11/24	34.6	43.05	37.2	43.51	43.60	-2.5	5,193	-0.05%
2021/11/23	22	42.94	25.1	42.94	42.55	-3.1	5,171	-0.06%
2021/11/22	18	42.49	36	42.46	42.45	-18	5,402	-0.33%
2021/11/19	6	41.89	49	41.98	41.85	-43	5,434	-0.79%
2021/11/18	0	0.00	11	42.43	42.35	-11	5,527	-0.20%
2021/11/17	12	42.44	1	42.50	42.55	11	5,597	0.20%
2021/11/16	2	42.15	4.1	42.18	42.25	-2.1	5,716	-0.04%
2021/11/15	5.1	42.19	12.5	42.15	42.25	-7.4	5,841	-0.13%
2021/11/12	16	41.91	4	42.06	42.20	12	5,989	0.20%
2021/11/11	9	42.43	8	42.34	41.90	1	6,088	0.02%
2021/11/10	0	0.00	11	41.56	41.40	-11	6,111	-0.18%
2021/11/09	23	41.83	4	42.48	41.75	19	6,152	0.31%
2021/11/08	12	41.78	14	41.90	41.60	-2	6,112	-0.03%
2021/11/05	2	40.00	0.1	40.25	40.30	1.9	6,075	0.03%
2021/11/04	4	40.53	4	40.70	40.45	0	6,144	0.00%
2021/11/03	1.1	40.35	3	40.53	40.40	-1.9	6,205	-0.03%
2021/11/02	8	40.03	3	39.98	39.90	5	6,271	0.08%
2021/11/01	1	40.50	3	40.22	40.10	-2	6,400	-0.03%
2021/10/29	3	40.47	0	0.00	40.40	3	6,442	0.05%
2021/10/28	22	39.85	1	39.90	39.90	21	6,452	0.33%
2021/10/27	20	39.50	0	0.00	39.50	20	6,496	0.31%
2021/10/26	21.1	39.60	1	39.60	39.40	20.1	6,636	0.30%
2021/10/25	21	38.99	0	0.00	39.25	21	6,681	0.31%
2021/10/22	0.3	38.56	0	0.00	38.55	0.3	6,768	0.00%
2021/10/21	1	39.35	3	39.68	39.15	-2	6,852	-0.03%
2021/10/20	0	0.00	5	39.55	39.25	-5	6,854	-0.07%
2021/10/19	0	0.00	1	39.60	39.55	-1	6,902	-0.01%
2021/10/18	14	39.12	10.1	39.20	39.40	4	7,006	0.06%
2021/10/15	5.1	38.65	4.4	38.69	38.70	0.7	7,165	0.01%
2021/10/14	14	37.99	33.5	38.08	38.30	-19.5	7,318	-0.27%
2021/10/13	9	37.31	4	37.61	37.40	5	7,458	0.07%
2021/10/12	7.3	37.97	6	38.37	38.00	1.3	7,522	0.02%
2021/10/07	0.3	39.18	2	39.20	39.10	-1.8	7,826	-0.02%
2021/10/06	2.3	39.22	1	39.10	39.10	1.3	8,225	0.02%
2021/10/05	6	38.24	14.3	38.38	39.30	-8.3	8,566	-0.10%
2021/10/04	11.3	39.21	16.4	39.65	38.45	-5.1	8,761	-0.06%
2021/10/01	9.1	40.23	3	40.80	40.20	6.1	9,049	0.07%
2021/09/30	6	40.63	15	40.83	41.10	-9	9,473	-0.10%
2021/09/29	17	40.79	22	40.60	40.50	-5	10,639	-0.05%
2021/09/28	14	41.02	6	41.10	41.25	8	11,511	0.07%
2021/09/27	17.1	41.03	7	41.39	41.00	10.1	11,931	0.08%
2021/09/24	2	40.60	7.5	40.93	41.05	-5.5	12,578	-0.04%
2021/09/23	8.2	40.37	3.1	40.33	40.45	5.1	13,664	0.04%
2021/09/22	20.1	40.80	8.1	41.22	40.25	12	14,565	0.08%
2021/09/17	5	43.03	13	43.03	42.80	-8	14,877	-0.05%
2021/09/16	9	43.23	6.5	43.55	43.35	2.5	14,973	0.02%
2021/09/15	0.3	43.41	2	43.50	43.45	-1.8	15,137	-0.01%
2021/09/14	43.1	43.75	41	43.70	43.80	2.1	15,363	0.01%
2021/09/13	18	43.36	32	43.42	43.75	-14	15,643	-0.09%
2021/09/10	14.2	42.32	21.5	42.62	42.25	-7.3	15,630	-0.05%
2021/09/09	10	41.44	18.1	41.39	41.80	-8.1	15,700	-0.05%
2021/09/08	11.1	41.15	1.1	40.76	40.75	10.1	15,791	0.06%
2021/09/07	4	41.60	1	41.71	41.95	3	15,800	0.02%
2021/09/06	58.2	42.08	9	41.97	41.80	49.2	15,913	0.31%
2021/09/03	7	41.77	1	41.65	41.65	6	15,930	0.04%
2021/09/02	30	42.20	16	42.17	41.85	14	16,039	0.09%
2021/09/01	10.1	43.88	3	43.65	43.60	7.1	15,988	0.04%
2021/08/31	2.1	43.95	26	44.13	44.50	-23.9	15,991	-0.15%
2021/08/30	2	43.48	8	43.65	43.60	-6	16,208	-0.04%
2021/08/27	4.1	42.94	6	43.05	43.60	-1.9	16,574	-0.01%
2021/08/26	51.2	44.38	65.4	43.79	43.20	-14.2	17,181	-0.08%
2021/08/25	9	42.49	11	42.72	42.95	-2	17,499	-0.01%
2021/08/24	14.1	42.67	7	43.64	42.65	7.1	17,579	0.04%
2021/08/23	5	42.39	12	42.35	42.25	-7	17,929	-0.04%
2021/08/20	13.3	41.69	4.3	41.38	41.35	9	18,274	0.05%
2021/08/19	21	43.57	24	43.59	42.55	-3	18,241	-0.02%
2021/08/18	9.1	42.01	22	42.45	44.20	-12.9	18,205	-0.07%
2021/08/17	31	42.76	28.2	42.76	41.70	2.9	18,238	0.02%
2021/08/16	7.1	44.37	3.1	44.13	44.05	3.9	18,218	0.02%
2021/08/13	10	45.71	8.3	45.80	45.75	1.7	18,386	0.01%
2021/08/12	4	45.88	20.3	45.95	46.60	-16.3	18,748	-0.09%
2021/08/11	8	46.05	10.3	46.25	45.60	-2.3	19,139	-0.01%
2021/08/10	43	46.11	0.6	46.05	46.00	42.4	19,225	0.22%
2021/08/09	8.3	46.65	13.4	46.68	46.80	-5.1	19,528	-0.03%
2021/08/06	4.2	45.76	3	45.75	45.60	1.2	19,684	0.01%
2021/08/05	26.1	46.19	1	46.00	45.60	25.1	19,883	0.13%
2021/08/04	9.1	46.57	14.2	46.79	46.90	-5.1	20,133	-0.03%
2021/08/03	10	46.92	2.5	46.80	46.85	7.5	20,558	0.04%
2021/08/02	2	46.80	27.3	46.98	47.65	-25.3	20,799	-0.12%
2021/07/30	25.4	47.09	5	46.78	46.60	20.4	20,980	0.10%
2021/07/29	5	47.45	8	47.69	47.80	-3	21,134	-0.01%
2021/07/28	13.2	47.17	23.3	46.63	46.85	-10.1	21,487	-0.05%
2021/07/27	26.1	47.42	4.1	47.48	46.75	22	21,777	0.10%
2021/07/26	12	48.05	3.1	48.21	47.90	9	22,047	0.04%
2021/07/23	2.2	48.16	6	48.64	48.70	-3.8	22,437	-0.02%
2021/07/22	7.2	47.59	14.2	47.39	47.30	-7	22,649	-0.03%
2021/07/21	22.4	48.87	10.4	48.98	48.20	12.1	22,826	0.05%
2021/07/20	33.4	48.87	13	48.73	48.95	20.4	22,942	0.09%
2021/07/19	26.4	50.27	11	50.02	50.00	15.4	23,176	0.07%
2021/07/16	18.6	49.55	12	49.64	49.50	6.6	23,804	0.03%
2021/07/15	22.9	49.73	27	50.36	50.50	-4.2	23,913	-0.02%
2021/07/14	22.9	48.15	39.2	48.54	49.05	-16.3	24,021	-0.07%
2021/07/13	79.9	50.67	47	50.30	49.50	32.9	24,292	0.14%
2021/07/12	57.2	53.59	28	54.52	53.00	29.2	24,307	0.12%
2021/07/09	49.3	53.70	80.1	53.70	53.00	-30.8	24,199	-0.13%
2021/07/08	42.2	54.65	69.2	54.59	54.80	-27	24,553	-0.11%
2021/07/07	145.5	54.01	294.1	54.66	53.10	-148.5	24,397	-0.61%	大買/大賣/鉅額交易
2021/07/06	350.9	56.62	187	56.24	55.90	163.9	24,264	0.68%	大買/大賣/鉅額交易
2021/07/05	116.3	56.15	137.1	56.90	57.30	-20.8	23,381	-0.09%	大買/大賣/
2021/07/02	77.2	51.86	70	52.04	52.10	7.2	22,924	0.03%
2021/07/01	368	52.57	196.4	51.83	50.80	171.7	22,671	0.76%	大買/大賣/鉅額交易
2021/06/30	141.7	52.39	118.6	52.29	52.50	23.1	22,189	0.10%	大買/大賣/
2021/06/29	244.4	50.45	122.6	50.67	50.00	121.8	21,338	0.57%	大買/大賣/鉅額交易
2021/06/28	63.5	48.46	93	48.89	49.30	-29.5	20,564	-0.14%
2021/06/25	18.2	47.15	22.2	46.77	46.70	-4	20,346	-0.02%
2021/06/24	34	48.47	35	48.05	47.95	-1	20,689	0.00%
2021/06/23	70.1	48.12	40	47.67	47.35	30.1	20,961	0.14%
2021/06/22	91.5	48.85	88	49.14	49.00	3.5	20,871	0.02%
2021/06/21	14.3	46.89	8	47.06	46.50	6.3	21,055	0.03%
2021/06/18	7.3	48.16	17.4	48.53	47.95	-10.1	21,254	-0.05%
2021/06/17	26	48.40	17	48.14	48.10	9	21,247	0.04%
2021/06/16	14.4	49.35	14	48.49	48.50	0.4	21,380	0.00%
2021/06/15	12	48.13	14	49.08	49.25	-2	21,349	-0.01%
2021/06/11	16.3	48.14	18.2	48.38	48.40	-1.9	21,266	-0.01%
2021/06/10	46.3	47.31	25.1	47.48	47.80	21.2	21,331	0.10%
2021/06/09	22	48.65	18.4	48.32	48.20	3.7	21,190	0.02%
2021/06/08	12	49.57	9.1	49.76	49.60	3	21,122	0.01%
2021/06/07	97.3	50.13	54	49.06	49.40	43.3	21,164	0.20%
2021/06/04	33.2	52.47	46.1	52.63	51.70	-13	20,970	-0.06%
2021/06/03	129.4	53.09	89.1	53.20	52.50	40.3	20,921	0.19%	大買/
2021/06/02	78	50.22	107	50.99	51.90	-29	20,592	-0.14%	大賣/
2021/06/01	44.2	48.71	7	48.46	48.55	37.2	20,218	0.18%
2021/05/31	59.1	49.83	83.2	50.38	48.35	-24.1	20,473	-0.12%
2021/05/28	93.1	48.27	45	48.34	47.95	48	20,205	0.24%
2021/05/27	21.2	46.94	15.3	47.20	45.90	5.9	19,871	0.03%
2021/05/26	25	46.18	13.2	46.39	47.00	11.8	19,832	0.06%
2021/05/25	69.1	46.00	33.1	46.49	46.15	36	19,798	0.18%
2021/05/24	46.1	46.95	41	46.81	46.85	5.1	19,666	0.03%
2021/05/21	17.1	46.85	14.2	46.81	47.90	2.9	19,748	0.01%
2021/05/20	46.2	49.13	24.2	49.21	46.90	22	19,583	0.11%
2021/05/19	56.8	50.17	40.2	50.75	51.40	16.6	19,293	0.09%
2021/05/18	7.5	46.37	29.2	46.67	47.05	-21.7	19,018	-0.11%
2021/05/17	33.2	42.75	37.1	43.07	42.80	-3.9	18,945	-0.02%
2021/05/14	26.5	47.47	25	48.14	47.05	1.5	18,609	0.01%
2021/05/13	39.8	48.38	50	49.17	49.00	-10.2	18,434	-0.06%
2021/05/12	33.8	52.60	79.2	51.73	51.10	-45.4	18,194	-0.25%
2021/05/11	90.9	58.97	118.5	55.82	55.50	-27.6	17,851	-0.15%	大賣/
2021/05/10	6.8	58.86	12.7	59.55	59.40	-5.8	17,404	-0.03%
2021/05/07	12	56.55	23.7	56.29	57.60	-11.7	17,183	-0.07%
2021/05/06	9.4	56.21	11	56.26	56.10	-1.7	17,015	-0.01%
2021/05/05	38	55.52	26	54.97	54.20	12	16,752	0.07%
2021/05/04	30.5	54.43	39.9	54.46	53.50	-9.4	16,410	-0.06%
2021/05/03	142.5	59.92	149.1	58.55	58.00	-6.6	16,080	-0.04%	大買/大賣/
2021/04/29	128.5	60.07	164.2	60.57	59.20	-35.6	15,819	-0.23%	大買/大賣/
2021/04/28	50	59.16	23.2	58.78	58.50	26.8	15,474	0.17%
2021/04/27	121.2	61.64	84.3	61.22	60.70	36.9	15,347	0.24%	大買/
2021/04/26	97.6	62.08	45.3	61.90	62.00	52.3	15,124	0.35%
2021/04/23	57.2	58.43	62.9	58.17	59.30	-5.7	14,900	-0.04%
2021/04/22	128.4	62.30	196.3	62.57	59.50	-67.9	14,591	-0.47%	大買/大賣/
2021/04/21	84.9	58.14	97.5	58.67	58.90	-12.6	13,851	-0.09%
2021/04/20	98.3	57.81	69.7	59.11	58.30	28.6	13,806	0.21%
2021/04/19	140.3	58.71	112.1	58.58	59.20	28.2	13,667	0.21%	大買/大賣/
2021/04/16	137.5	54.18	142.2	54.73	55.20	-4.7	13,253	-0.04%	大買/大賣/
2021/04/15	23.1	52.74	47.2	52.78	52.30	-24.1	12,929	-0.19%
2021/04/14	89.7	52.62	80.5	52.30	51.50	9.2	12,790	0.07%
2021/04/13	22.1	51.34	13.1	51.21	50.90	9	12,390	0.07%
2021/04/12	33	50.28	58.6	50.54	52.20	-25.6	12,452	-0.21%
2021/04/09	48.8	49.35	52.3	49.09	48.30	-3.6	12,374	-0.03%
2021/04/08	54	49.46	55	50.06	50.20	-1	12,166	-0.01%
2021/04/07	36.2	46.04	33.1	46.41	47.15	3.1	12,013	0.03%
2021/04/06	32.5	45.63	94.2	45.53	46.20	-61.8	12,151	-0.51%
2021/04/01	89.7	45.39	44.2	44.99	44.60	45.5	12,071	0.38%
2021/03/31	54.9	44.32	7	44.26	44.55	47.9	11,958	0.40%
2021/03/30	8.4	44.69	44.9	44.47	45.10	-36.5	11,975	-0.30%
2021/03/29	148.6	43.90	65.2	44.15	43.80	83.5	11,926	0.70%	大買/
2021/03/26	24.6	41.51	329.4	41.26	43.50	-304.8	12,258	-2.49%	大賣/鉅額交易
2021/03/25	115.6	39.41	248	39.73	39.60	-132.5	12,414	-1.07%	大買/大賣/鉅額交易
2021/03/24	205.5	40.10	45.1	40.46	39.75	160.3	12,411	1.29%	大買/鉅額交易
2021/03/23	175.7	41.19	122.9	41.08	41.50	52.8	11,929	0.44%	大買/大賣/
2021/03/22	67	39.91	7	39.97	40.00	60	11,793	0.51%
2021/03/19	141	40.15	30.1	39.65	40.15	110.9	11,918	0.93%	大買/鉅額交易
2021/03/18	4	38.70	8	38.91	39.10	-4	11,716	-0.03%
2021/03/17	15.1	38.13	0	0.00	38.00	15.1	11,741	0.13%
2021/03/16	18	37.95	29.1	37.95	38.15	-11.1	11,892	-0.09%
2021/03/15	26	39.04	1.1	39.13	38.75	24.9	11,824	0.21%
2021/03/12	40	39.35	26.2	39.33	39.25	13.8	11,781	0.12%
2021/03/11	3	39.35	143.2	39.61	39.95	-140.2	11,738	-1.19%	大賣/鉅額交易
2021/03/10	29.5	38.82	30	39.06	39.50	-0.5	11,608	0.00%
2021/03/09	46.4	39.79	114.5	39.92	39.45	-68.2	11,532	-0.59%	大賣/
2021/03/08	94.5	39.54	109.6	39.23	38.70	-15.1	11,241	-0.13%	大賣/
2021/03/05	44	38.14	48	38.09	38.20	-4	10,964	-0.04%
2021/03/04	79.5	37.96	71	38.05	38.30	8.5	11,104	0.08%
2021/03/03	19.5	36.41	43.1	36.62	37.30	-23.6	10,910	-0.22%
2021/03/02	1	36.05	9	36.28	35.95	-8	10,756	-0.07%
2021/02/26	7	36.00	28	35.80	36.05	-21	10,771	-0.19%
2021/02/25	7	35.49	6.7	35.70	35.95	0.3	10,715	0.00%
2021/02/24	46	35.45	29	35.56	35.35	17	10,732	0.16%
2021/02/23	21.5	36.12	59.5	36.05	35.95	-38.1	10,756	-0.35%
2021/02/22	16.3	35.00	105	34.63	35.10	-88.7	10,588	-0.84%	大賣/
2021/02/19	49	33.86	20	33.96	33.90	29	10,606	0.27%
2021/02/18	5	34.26	15	34.18	34.55	-10	10,763	-0.09%
2021/02/17	19.3	32.99	24	32.88	33.20	-4.7	10,654	-0.04%
2021/02/05	3	32.05	6	32.48	32.30	-3	10,617	-0.03%
2021/02/04	12	32.27	38.5	32.26	32.20	-26.5	10,636	-0.25%
2021/02/03	14.5	31.79	3.2	31.76	31.65	11.3	10,641	0.11%
2021/02/02	6	32.03	3	31.95	32.00	3	10,683	0.03%
2021/02/01	2	31.75	2	31.48	31.90	0	10,805	0.00%
2021/01/29	16	31.69	0.2	31.85	31.40	15.8	10,839	0.15%
2021/01/28	34	32.05	0	0.00	32.10	34	10,819	0.31%
2021/01/27	2	33.08	0	0.00	32.85	2	10,853	0.02%
2021/01/26	23	33.22	106	33.17	33.35	-83	10,842	-0.77%	大賣/
2021/01/25	4	33.21	6	33.11	33.35	-2	10,814	-0.02%
2021/01/22	2	32.65	19	32.73	33.15	-17	10,851	-0.16%
2021/01/21	7.1	32.02	7	32.24	32.15	0.1	10,796	0.00%
2021/01/20	58	32.44	10	32.11	32.20	48	10,939	0.44%
2021/01/19	21	33.50	5.6	33.80	33.40	15.4	10,812	0.14%
2021/01/18	37	33.62	44.2	33.76	34.00	-7.2	10,762	-0.07%
2021/01/15	31	34.77	18.2	34.72	34.55	12.8	10,718	0.12%
2021/01/14	2	35.60	4	35.48	35.60	-2	10,703	-0.02%
2021/01/13	54.1	35.45	10.2	36.20	35.15	43.9	10,690	0.41%
2021/01/12	48	36.36	74.1	36.67	36.10	-26.1	10,562	-0.25%
2021/01/11	63.1	36.86	12	36.75	37.00	51	10,483	0.49%
2021/01/08	24	36.77	40.3	36.85	37.00	-16.3	10,435	-0.16%
2021/01/07	39	36.62	20	36.84	36.60	19	10,330	0.18%
2021/01/06	39	37.20	13	38.00	36.80	26	10,253	0.25%
2021/01/05	39	37.38	76	37.60	37.75	-37	10,071	-0.37%
2021/01/04	35	36.67	37	37.14	36.95	-2	9,841	-0.02%
2020/12/31	9	35.92	12	36.11	36.50	-3	9,587	-0.03%
2020/12/30	68	36.49	3.2	37.02	36.15	64.8	9,502	0.68%
2020/12/29	117	37.56	41.5	37.38	37.40	75.5	9,217	0.82%	大買/
2020/12/28	40.5	36.43	25	36.66	36.30	15.5	8,927	0.17%
2020/12/25	36.1	36.37	28.1	36.52	36.55	8	8,843	0.09%
2020/12/24	62	37.18	30.2	37.20	36.60	31.8	8,722	0.36%
2020/12/23	38	37.11	33.2	36.89	37.30	4.8	8,566	0.06%
2020/12/22	105.2	38.56	28	38.21	37.40	77.2	8,472	0.91%	大買/
2020/12/21	78.1	37.32	221	37.09	38.25	-142.9	7,763	-1.84%	大賣/鉅額交易
2020/12/18	8	35.14	10	35.35	35.30	-2	7,197	-0.03%
2020/12/17	42	35.02	7	34.92	34.90	35	7,094	0.49%
2020/12/16	5.1	34.71	7.3	34.78	34.90	-2.3	7,101	-0.03%
2020/12/15	136	34.81	28	34.45	34.50	108	7,053	1.53%	大買/鉅額交易
2020/12/14	13	33.75	29	33.88	33.95	-16	6,976	-0.23%
2020/12/11	0	0.00	6.6	33.54	33.80	-6.6	7,087	-0.09%
2020/12/10	55.5	34.18	9	33.99	33.35	46.5	7,114	0.65%
2020/12/09	1	33.80	16.5	33.64	33.80	-15.5	7,029	-0.22%
2020/12/08	3	33.03	9	33.08	33.20	-6	7,277	-0.08%
2020/12/07	24	33.16	9	33.07	33.20	15	7,495	0.20%
2020/12/04	0	0.00	5.1	33.15	33.20	-5.1	7,767	-0.07%
2020/12/03	7	32.78	5	32.99	32.80	2	8,068	0.02%
2020/12/02	12	33.26	10	33.20	33.20	2	8,464	0.02%
2020/12/01	5	33.16	4.4	33.43	33.85	0.6	8,699	0.01%
2020/11/30	80.3	34.34	91.8	34.25	33.45	-11.5	8,782	-0.13%
2020/11/27	27.2	32.91	27.3	32.80	33.55	-0.1	8,605	0.00%
2020/11/26	13	32.07	8	32.21	32.25	5	8,472	0.06%
2020/11/25	10.1	31.93	2	32.00	32.00	8.1	8,548	0.09%
2020/11/24	17	31.33	19	31.43	31.30	-2	8,433	-0.02%
2020/11/23	2.2	31.09	14	31.46	31.80	-11.9	8,398	-0.14%
2020/11/20	15	30.67	8	30.94	30.90	7	8,299	0.08%
2020/11/19	9.2	31.67	8	31.63	31.45	1.2	8,203	0.01%
2020/11/18	9.4	32.04	6	32.24	32.00	3.4	8,150	0.04%
2020/11/17	11.7	31.97	29	31.96	32.50	-17.3	8,045	-0.22%
2020/11/16	0	0.00	9	30.82	30.85	-9	7,804	-0.12%
2020/11/13	2.1	30.65	10	30.62	30.60	-7.9	7,786	-0.10%
2020/11/12	15	30.21	19.1	30.20	30.00	-4.1	7,779	-0.05%
2020/11/11	6.1	30.62	11	30.57	30.80	-4.9	7,797	-0.06%
2020/11/10	5	30.87	16	30.87	30.75	-11	7,771	-0.14%
2020/11/09	28	31.30	38	31.42	31.20	-10	7,697	-0.13%
2020/11/06	24	30.67	8	30.66	30.60	16	7,563	0.21%
2020/11/05	6	30.38	3	30.63	30.35	3	7,526	0.04%
2020/11/04	6	30.45	3	30.35	30.35	3	7,493	0.04%
2020/11/03	0	0.00	4	29.95	29.85	-4	7,393	-0.05%
2020/11/02	4	29.73	24	29.78	29.85	-20	7,381	-0.27%
2020/10/30	7	30.09	4	30.24	30.20	3	7,352	0.04%
2020/10/29	14	29.91	9	30.05	30.05	5	7,258	0.07%
2020/10/28	31	30.56	62	30.71	30.40	-31	7,223	-0.43%
2020/10/27	5	29.87	3	29.68	29.90	2	6,966	0.03%
2020/10/26	14	29.71	0	0.00	29.75	14	6,917	0.20%
2020/10/23	5	29.58	8	29.48	29.45	-3	6,898	-0.04%
2020/10/22	4	29.35	7	29.31	29.25	-3	6,885	-0.04%
2020/10/21	2	29.03	7	28.86	29.15	-5	6,825	-0.07%
2020/10/20	6	28.50	0	0.00	28.50	6	6,798	0.09%
2020/10/19	12	29.03	23	29.21	28.90	-11	6,771	-0.16%
2020/10/16	11	29.25	12	29.26	29.30	-1	6,748	-0.01%
2020/10/15	14	28.94	0	0.00	28.95	14	6,715	0.21%
2020/10/14	13	28.93	62	29.08	29.00	-49	6,688	-0.73%
2020/10/13	14	28.71	3	28.72	28.90	11	6,646	0.17%
2020/10/12	4	28.78	2	28.75	28.45	2	6,615	0.03%
2020/10/08	3	28.73	4	28.73	29.15	-1	6,538	-0.02%
2020/10/07	41	28.94	4.2	28.98	28.80	36.8	6,476	0.57%
2020/10/06	18	28.84	1.8	28.87	28.95	16.2	6,428	0.25%
2020/10/05	7	28.84	1.2	29.00	28.95	5.8	6,396	0.09%
2020/09/30	3	28.27	5	28.49	28.50	-2	6,348	-0.03%
2020/09/29	2	28.40	0	0.00	28.35	2	6,306	0.03%
2020/09/28	3	28.35	7	28.45	28.50	-4	6,291	-0.06%
2020/09/25	6	28.57	0	0.00	28.05	6	6,256	0.10%
2020/09/24	1	28.75	13	29.07	28.75	-12	6,161	-0.19%
2020/09/23	3	29.45	3	29.47	29.40	0	6,080	0.00%
2020/09/22	8	29.46	8	29.75	29.85	0	6,014	0.00%
2020/09/21	11	29.16	17.2	29.53	29.70	-6.2	5,899	-0.11%
2020/09/18	10	29.65	18	29.71	29.50	-8	5,753	-0.14%
2020/09/17	20	30.55	25	30.73	30.20	-5	5,605	-0.09%
2020/09/16	7	30.27	9	30.29	30.60	-2	5,432	-0.04%
2020/09/15	8	29.70	8	29.86	30.00	0	5,264	0.00%
2020/09/14	10	29.94	20	29.81	30.00	-10	5,154	-0.19%
2020/09/11	21.7	29.96	9	29.95	29.55	12.7	5,015	0.25%
2020/09/10	42	30.20	23	30.16	30.00	19	4,700	0.40%
2020/09/09	34	30.46	49	30.57	30.70	-15	4,502	-0.33%
2020/09/08	16	29.98	23	29.95	30.65	-7	4,220	-0.17%
2020/09/07	70	29.56	61	29.76	29.65	9	3,982	0.23%
2020/09/04	23	28.76	57	28.67	28.95	-34	3,599	-0.94%
2020/09/03	15.3	28.01	20	28.07	28.10	-4.7	3,323	-0.14%
2020/09/02	5	27.59	6	27.61	27.70	-1	3,138	-0.03%
2020/09/01	29	27.09	21	27.14	26.95	8	2,928	0.27%
2020/08/31	33	26.53	18	26.78	26.75	15	2,849	0.53%
2020/08/28	1	25.70	0	0.00	25.70	1	2,699	0.04%
2020/08/27	1.2	25.44	0	0.00	25.50	1.2	2,692	0.04%
2020/08/26	0	0.00	7	25.50	25.50	-7	2,680	-0.26%
2020/08/25	2	25.45	2	25.35	25.45	0	2,682	0.00%
2020/08/24	1	25.15	0	0.00	25.40	1	2,686	0.04%
2020/08/21	6	25.14	5	25.18	25.25	1	2,663	0.04%
2020/08/20	4	24.80	2	24.85	24.80	2	2,643	0.08%
2020/08/19	0	0.00	1	25.70	25.55	-1	2,601	-0.04%
2020/08/18	1	25.40	1	25.50	25.60	0	2,564	0.00%
2020/08/17	2	25.35	2	25.30	25.40	0	2,525	0.00%
2020/08/14	10	24.35	11	24.72	24.75	-1	2,462	-0.04%
2020/08/13	10	24.30	0	0.00	24.55	10	2,427	0.41%
2020/08/11	1	24.50	1	24.50	24.55	0	2,421	0.00%
2020/08/10	0	0.00	3	24.05	24.15	-3	2,370	-0.13%
2020/08/07	1	23.80	0	0.00	23.80	1	2,348	0.04%
2020/08/05	0	0.00	100	24.05	23.95	-100	2,324	-4.30%
2020/08/04	1	23.90	0	0.00	23.95	1	2,308	0.04%
2020/08/03	10	24.00	3	23.95	24.00	7	2,291	0.31%
2020/07/31	24	23.51	0	0.00	23.55	24	2,234	1.07%
2020/07/30	0	0.00	1	23.60	23.55	-1	2,230	-0.04%
2020/07/29	0	0.00	5	23.55	23.55	-5	2,224	-0.22%
2020/07/28	5	23.33	2	23.35	23.35	3	2,207	0.14%
2020/07/27	0	0.00	3	23.58	23.50	-3	2,191	-0.14%
2020/07/24	0	0.00	20	23.68	23.55	-20	2,185	-0.92%
2020/07/23	101	23.80	5	23.80	23.80	96	2,159	4.44%	大買/
2020/07/22	0	0.00	10.6	23.42	23.50	-10.6	2,127	-0.50%
2020/07/21	0	0.00	5	22.95	23.00	-5	2,086	-0.24%
2020/07/20	0	0.00	3	22.95	22.95	-3	2,042	-0.15%
2020/07/17	3	23.10	3	23.08	22.95	0	2,041	0.00%
2020/07/16	0	0.00	6	22.96	22.95	-6	2,046	-0.29%
2020/07/15	0	0.00	21	22.78	22.95	-21	2,030	-1.03%
2020/07/14	0	0.00	7	22.74	22.65	-7	2,031	-0.34%
2020/07/10	0	0.00	1	22.75	22.65	-1	2,038	-0.05%
2020/07/09	0	0.00	0.2	22.90	22.90	-0.2	2,022	-0.01%
2020/07/06	0	0.00	3	23.15	23.05	-3	1,990	-0.15%
2020/07/03	0	0.00	3	23.07	23.25	-3	1,971	-0.15%
2020/07/02	1	23.25	10	23.18	23.15	-9	1,954	-0.46%
2020/07/01	2	22.60	1	22.70	22.60	1	1,901	0.05%
2020/06/30	7	22.35	1	22.35	22.40	6	1,871	0.32%
2020/06/29	1	22.05	2	22.08	22.10	-1	1,868	-0.05%
2020/06/24	1	22.10	1	22.15	22.15	0	1,868	0.00%
2020/06/23	3	22.13	0	0.00	22.15	3	1,882	0.16%
2020/06/22	2	22.48	0	0.00	22.40	2	1,897	0.11%
2020/06/19	0	0.00	1	22.15	22.40	-1	1,902	-0.05%
2020/06/18	3.2	22.07	0	0.00	22.05	3.2	1,889	0.17%
2020/06/17	2	22.05	2	22.10	22.20	0	1,882	0.00%
2020/06/16	4	21.93	1	22.00	22.00	3	1,892	0.16%
2020/06/15	8	22.03	3	22.05	21.90	5	1,881	0.27%
2020/06/12	3	22.47	5	22.40	22.35	-2	1,835	-0.11%
2020/06/11	10	24.34	2	24.38	24.30	8	1,737	0.46%
2020/06/10	3	24.25	1	24.35	24.30	2	1,678	0.12%
2020/06/09	1	24.25	2	24.25	24.30	-1	1,670	-0.06%
2020/06/08	6	24.35	0	24.35	24.30	6	1,676	0.36%
2020/06/05	0	0.00	1	24.30	24.30	-1	1,674	-0.06%
2020/06/04	2	24.30	0	0.00	24.25	2	1,700	0.12%
2020/06/03	1	24.40	0	0.00	24.35	1	1,728	0.06%
2020/06/02	0	0.00	1	24.35	24.30	-1	1,747	-0.06%
2020/05/29	6	23.96	0	0.00	23.95	6	1,847	0.32%
2020/05/28	1	24.15	2	24.13	24.15	-1	1,835	-0.05%
2020/05/27	1	24.10	2	24.15	24.15	-1	1,857	-0.05%
2020/05/26	2	23.95	2.1	23.95	24.05	-0.1	1,838	0.00%
2020/05/25	2	23.85	0	0.00	23.90	2	1,822	0.11%
2020/05/22	6	23.91	2.3	23.92	23.85	3.7	1,826	0.20%
2020/05/18	0	0.00	1	23.20	23.25	-1	1,743	-0.06%
2020/05/15	1	23.20	0	0.00	23.10	1	1,704	0.06%
2020/05/14	5	23.05	5	23.15	23.05	0	1,701	0.00%
2020/05/13	7	23.14	0.1	23.25	23.25	6.9	1,700	0.40%
2020/05/12	7	23.06	0	0.00	22.95	7	1,691	0.41%
2020/05/11	1	23.20	0	0.00	23.15	1	1,817	0.06%
2020/05/08	2	23.10	0	0.00	23.15	2	1,808	0.11%
2020/05/07	2	22.98	0	0.00	23.05	2	1,809	0.11%
2020/05/06	1	22.90	0	0.00	22.90	1	1,815	0.06%
2020/05/05	2	22.90	0	0.00	22.90	2	1,805	0.11%
2020/05/04	3	22.65	1	22.75	22.70	2	1,802	0.11%
2020/04/30	3	22.90	1	23.15	23.10	2	1,801	0.11%
2020/04/27	13	22.32	3	22.40	22.35	10	1,871	0.53%
2020/04/24	1	22.00	0	0.00	22.00	1	1,861	0.05%
2020/04/21	1	21.85	0	0.00	21.80	1	1,877	0.05%
2020/04/17	1	22.35	0	0.00	22.10	1	1,863	0.05%
2020/04/16	0	0.00	1	22.20	22.10	-1	1,866	-0.05%
2020/04/15	3	22.13	5	22.15	22.15	-2	1,865	-0.11%
2020/04/13	3	21.90	5	21.90	21.85	-2	1,891	-0.11%
2020/04/10	0	0.00	4	21.95	21.95	-4	1,909	-0.21%
2020/04/09	2.4	21.87	0	0.00	21.80	2.4	1,932	0.12%
2020/04/07	0	0.00	1	21.50	21.50	-1	1,956	-0.05%
2020/04/06	2	21.35	0	0.00	21.45	2	1,953	0.10%
2020/04/01	0	0.00	2	21.60	21.50	-2	1,948	-0.10%
2020/03/31	1	21.60	0	0.00	21.60	1	1,949	0.05%
2020/03/30	0.6	21.55	8	21.45	21.50	-7.4	1,954	-0.38%
2020/03/27	10	21.20	0	0.00	21.10	10	1,969	0.51%
2020/03/20	3	20.00	0	0.00	20.00	3	1,937	0.15%
2020/03/19	7	19.81	0	0.00	19.40	7	1,922	0.36%
2020/03/18	4	21.56	0	0.00	21.30	4	1,866	0.21%
2020/03/17	2	21.20	2	22.15	21.90	0	1,837	0.00%
2020/03/16	4	22.54	2	22.43	22.30	2	1,810	0.11%
2020/03/13	4	21.88	4	21.76	22.15	0	1,764	0.00%
2020/03/12	2	22.80	1	22.85	22.75	1	1,702	0.06%
2020/03/11	0	0.00	0	23.60	23.45	0	1,674	0.00%
2020/03/10	4	22.98	3	23.17	23.25	1	1,661	0.06%
2020/03/09	7	23.64	0	0.00	23.50	7	1,628	0.43%
2020/03/06	2	23.95	1	24.00	24.10	1	1,597	0.06%
2020/03/05	3	24.22	2	24.43	24.35	1	1,567	0.06%
2020/03/04	2	23.58	11	23.52	23.60	-9	1,479	-0.61%
2020/03/03	0	0.00	31	22.86	23.10	-31	1,474	-2.10%
2020/03/02	2	22.60	12.4	22.90	22.70	-10.4	1,482	-0.70%
2020/02/25	3	22.18	0	0.00	22.50	3	1,592	0.19%
2020/02/24	7	22.44	0	0.00	22.40	7	1,588	0.44%
2020/02/19	1	22.80	0	0.00	22.80	1	1,607	0.06%
2020/02/17	5	22.50	14	22.56	22.55	-9	1,619	-0.56%
2020/02/14	5	22.65	2	22.60	22.65	3	1,614	0.19%
2020/02/13	2	22.68	0	0.00	22.70	2	1,599	0.13%
2020/02/12	2	22.70	0	0.00	22.70	2	1,595	0.13%
2020/02/10	2	22.55	0	0.00	22.55	2	1,464	0.14%
2020/02/07	0	0.00	0	22.85	22.80	0	1,463	0.00%
2020/02/06	0	0.00	1	22.85	22.90	-1	1,463	-0.07%
2020/02/05	0	0.00	3	22.70	22.75	-3	1,476	-0.20%
2020/02/04	3	22.77	0	0.00	22.80	3	1,473	0.20%
2020/02/03	6	22.23	15	22.37	22.60	-9	1,465	-0.61%
2020/01/31	0	0.00	2	22.55	22.55	-2	1,422	-0.14%
2020/01/30	2	22.25	12	22.53	22.50	-10	1,404	-0.71%
2020/01/20	0	0.00	16	23.23	23.25	-16	1,340	-1.19%
2020/01/17	1	23.15	0	0.00	23.20	1	1,338	0.07%
2020/01/14	2	23.38	2	23.30	23.35	0	1,375	0.00%
2020/01/13	1	23.20	0	0.00	23.20	1	1,406	0.07%
2020/01/10	1	23.10	0	0.00	23.15	1	1,434	0.07%
2020/01/09	2	23.15	0	0.00	23.15	2	1,431	0.14%
2020/01/08	0	23.10	0	0.00	23.10	0	1,437	0.00%
2020/01/07	3	23.30	2	23.28	23.25	1	1,404	0.07%
2020/01/03	1	23.30	0	0.00	23.35	1	1,397	0.07%
2019/12/30	1	22.95	0	0.00	22.95	1	1,333	0.07%
2019/12/27	0	0.00	4	22.85	22.95	-4	1,325	-0.30%
2019/12/26	0	0.00	2	22.90	22.85	-2	1,317	-0.15%
2019/12/25	0.5	22.90	0	0.00	22.90	0.5	1,303	0.04%
2019/12/24	4	22.70	0	0.00	22.90	4	1,293	0.31%
2019/12/23	4	22.68	0	0.00	22.70	4	1,261	0.32%
2019/12/20	0.5	22.70	0	0.00	22.70	0.5	1,247	0.04%
2019/12/19	0	0.00	20	23.00	23.00	-20	1,211	-1.65%
2019/12/17	0	0.00	1	22.85	22.95	-1	1,185	-0.08%
2019/12/16	0.5	22.95	2	23.00	22.95	-1.5	1,157	-0.13%
2019/12/13	0	0.00	14	22.75	22.75	-14	1,140	-1.23%
2019/12/12	0	0.00	3	22.60	22.70	-3	1,133	-0.26%
2019/12/11	0	0.00	2	22.60	22.60	-2	1,127	-0.18%
2019/12/10	0	0.00	1	22.55	22.40	-1	1,126	-0.09%
2019/12/09	10	22.60	0	0.00	22.60	10	1,133	0.88%
2019/12/04	5	22.65	0	0.00	22.70	5	1,139	0.44%
2019/12/03	2	22.68	4	22.65	22.70	-2	1,133	-0.18%
2019/12/02	0	0.00	2	22.55	22.60	-2	1,144	-0.17%
2019/11/29	0	0.00	2	22.55	22.60	-2	1,150	-0.17%
2019/11/28	0	0.00	3	22.50	22.55	-3	1,149	-0.26%
2019/11/25	2.5	21.92	5	21.95	22.00	-2.5	1,026	-0.24%
2019/11/22	0	0.00	1	21.80	21.60	-1	980	-0.10%
2019/11/21	2	21.65	0	0.00	21.55	2	972	0.21%
2019/11/20	0	0.00	3	21.80	21.70	-3	969	-0.31%
2019/11/19	1	21.80	0	0.00	21.65	1	957	0.10%
2019/11/15	2	21.60	7	21.59	21.50	-5	961	-0.52%
2019/11/11	0	0.00	12	21.61	21.50	-12	995	-1.21%
2019/11/08	5	21.72	5	21.75	21.75	0	996	0.00%
2019/11/07	0	0.00	2	21.65	21.65	-2	1,004	-0.20%
2019/11/05	0	0.00	12	21.65	21.60	-12	1,032	-1.16%
2019/11/01	3	21.65	1	21.60	21.60	2	1,039	0.19%
2019/10/31	2	21.55	0	0.00	21.60	2	1,054	0.19%
2019/10/29	0	0.00	36	21.41	21.40	-36	1,086	-3.31%
2019/10/28	1	21.40	1	21.40	21.35	0	1,090	0.00%
2019/10/24	1	21.35	0	0.00	21.50	1	1,101	0.09%
2019/10/23	4	21.36	2	21.60	21.35	2	1,116	0.18%
2019/10/22	8	21.65	0	0.00	21.60	8	1,096	0.73%
2019/10/21	2	21.75	1	22.00	21.75	1	1,090	0.09%
2019/10/18	0	0.00	1	21.35	22.25	-1	1,061	-0.09%
2019/10/17	0	0.00	2	21.23	21.20	-2	1,022	-0.20%
2019/10/16	2	21.45	0	0.00	21.35	2	1,013	0.20%
2019/10/15	3	21.42	0	0.00	21.40	3	1,024	0.29%
2019/10/14	0	0.00	8	21.49	21.50	-8	1,048	-0.76%
2019/10/09	2	21.48	5	21.58	21.45	-3	1,068	-0.28%
2019/10/08	0	0.00	1	21.55	21.60	-1	1,077	-0.09%
2019/10/02	5	21.60	0	0.00	21.65	5	1,141	0.44%
2019/09/18	1	21.20	2	21.25	21.30	-1	1,161	-0.09%
2019/09/17	2	21.28	1	21.15	21.25	1	1,198	0.08%
2019/09/12	0	0.00	13	21.15	21.05	-13	1,243	-1.05%
2019/09/11	2	21.15	0	0.00	21.10	2	1,260	0.16%
2019/09/09	3	20.92	0	0.00	21.10	3	1,243	0.24%
2019/09/06	0	0.00	1	21.25	21.25	-1	1,236	-0.08%
2019/09/05	0	0.00	6	20.97	21.15	-6	1,237	-0.48%
2019/09/04	3	20.77	3	20.90	20.90	0	1,245	0.00%
2019/09/03	3	20.88	0	0.00	20.90	3	1,226	0.24%
2019/08/30	0	0.00	1	20.80	20.75	-1	1,191	-0.08%
2019/08/29	11	20.60	0	0.00	20.55	11	1,191	0.92%
2019/08/27	1	20.70	0	0.00	20.65	1	1,169	0.09%
2019/08/26	0	0.00	27	20.75	20.70	-27	1,155	-2.34%
2019/08/22	1	20.80	0	0.00	20.80	1	1,153	0.09%
2019/08/21	0	0.00	3	20.78	20.80	-3	1,175	-0.26%
2019/08/20	3	20.78	0	0.00	20.80	3	1,179	0.25%
2019/08/19	0	0.00	2	20.75	20.75	-2	1,164	-0.17%
2019/08/16	26	21.05	0	0.00	20.90	26	1,161	2.24%
2019/08/15	2	21.05	1	21.05	21.05	1	1,166	0.09%
2019/08/14	1	21.25	0	0.00	21.30	1	1,165	0.09%
2019/08/13	4	21.39	0	0.00	21.25	4	1,166	0.34%
2019/08/12	2	21.58	0	0.00	21.70	2	1,168	0.17%
2019/08/08	0	0.00	3	21.67	21.70	-3	1,158	-0.26%
2019/08/06	2	20.45	6	20.61	20.60	-4	1,130	-0.35%
2019/08/05	0	0.00	2	21.00	20.75	-2	1,128	-0.18%
2019/08/02	0	0.00	4	21.21	21.10	-4	1,121	-0.36%
2019/08/01	1	21.35	0	0.00	21.35	1	1,122	0.09%
2019/07/31	2	21.63	0	0.00	21.55	2	1,117	0.18%
2019/07/30	2	21.83	1	21.85	21.70	1	1,109	0.09%
2019/07/29	0	0.00	0.2	21.85	21.80	-0.2	1,125	-0.01%
2019/07/26	1	21.75	0	0.00	21.60	1	1,130	0.09%
2019/07/25	9	21.58	0	0.00	21.60	9	1,130	0.80%
2019/07/24	7	21.69	7	21.70	21.55	0	1,124	0.00%
2019/07/23	3	21.90	0	0.00	21.90	3	1,114	0.27%
2019/07/22	0	0.00	10	22.00	22.00	-10	1,109	-0.90%
2019/07/19	0	0.00	2	22.15	22.05	-2	1,127	-0.18%
2019/07/17	14	22.18	1	22.05	22.05	13	1,169	1.11%
2019/07/16	15	22.46	49	22.40	22.35	-34	1,172	-2.90%
2019/07/15	14	23.65	1	23.75	23.65	13	1,160	1.12%
2019/07/12	1	23.70	2	23.75	23.65	-1	1,153	-0.09%
2019/07/11	0	0.00	4	23.70	23.70	-4	1,151	-0.35%
2019/07/10	0	0.00	9	23.47	23.50	-9	1,132	-0.79%
2019/07/09	0	0.00	4	23.33	23.35	-4	1,125	-0.36%
2019/07/08	0	0.00	2	23.20	23.15	-2	1,126	-0.18%
2019/07/05	56	23.01	0	0.00	23.00	56	1,152	4.86%
2019/07/04	2	22.88	0	0.00	22.95	2	1,165	0.17%
2019/07/03	5	23.12	0	0.00	23.00	5	1,191	0.42%
2019/07/02	0	0.00	1	23.20	23.15	-1	1,198	-0.08%
2019/06/27	0	0.00	5	23.15	23.25	-5	1,206	-0.41%
2019/06/26	0	0.00	2	23.15	23.15	-2	1,206	-0.17%
2019/06/25	5	23.14	2	23.20	23.05	3	1,212	0.25%
2019/06/24	1	23.20	1	23.40	23.35	0	1,205	0.00%
2019/06/21	0	0.00	2	23.10	23.45	-2	1,160	-0.17%
2019/06/20	1	23.10	0	0.00	23.10	1	1,129	0.09%
2019/06/19	1	23.00	0	0.00	23.00	1	1,125	0.09%
2019/06/18	0	0.00	2	22.85	22.85	-2	1,133	-0.18%
2019/06/17	0	0.00	5	22.80	22.85	-5	1,135	-0.44%
2019/06/12	0	0.00	2	22.50	22.50	-2	1,131	-0.18%
2019/06/11	5	22.40	0	0.00	22.40	5	1,129	0.44%
2019/06/04	0	0.00	5	22.20	22.25	-5	1,137	-0.44%
2019/05/31	1	22.20	0	0.00	22.15	1	1,141	0.09%
2019/05/30	0	0.00	5	22.20	22.20	-5	1,141	-0.44%
2019/05/29	13	22.09	0	0.00	22.00	13	1,144	1.14%
2019/05/28	4	22.05	0	0.00	21.85	4	1,131	0.35%
2019/05/27	1	22.40	0	0.00	22.30	1	1,104	0.09%
2019/05/24	0	0.00	2	22.40	22.40	-2	1,096	-0.18%
2019/05/23	5	22.51	0	0.00	22.25	5	1,101	0.45%
2019/05/22	2	22.50	2	22.40	22.55	0	1,099	0.00%
2019/05/21	5	22.11	5	22.25	22.35	0	1,110	0.00%
2019/05/14	0	0.00	2	22.20	22.25	-2	1,147	-0.17%
2019/05/13	2	21.75	0	0.00	21.75	2	1,146	0.17%
2019/05/09	0	0.00	1	22.50	22.15	-1	1,141	-0.09%
2019/05/08	0	0.00	1	22.45	22.45	-1	1,131	-0.09%
2019/05/07	3	22.20	6	22.17	22.35	-3	1,116	-0.27%
2019/05/06	2	22.18	0	0.00	22.25	2	1,121	0.18%
2019/05/03	3	22.12	2	22.10	22.25	1	1,122	0.09%
2019/04/30	3	21.93	1	22.00	22.10	2	1,104	0.18%
2019/04/29	0	0.00	52	21.76	21.90	-52	1,098	-4.73%
2019/04/26	5	21.60	0	0.00	21.65	5	1,089	0.46%
2019/04/25	0	0.00	5	21.70	21.55	-5	1,093	-0.46%
2019/04/24	1	21.60	0	0.00	21.65	1	1,072	0.09%
2019/04/23	3	21.65	0.1	21.85	21.60	2.9	1,059	0.28%
2019/04/22	4	21.85	0	0.00	21.75	4	1,036	0.39%
2019/04/19	9	21.97	1	22.05	22.00	8	1,021	0.78%
2019/04/17	4	21.90	1	21.90	21.90	3	1,002	0.30%
2019/04/15	0	0.00	2	22.05	22.00	-2	997	-0.20%
2019/04/12	4	22.05	0	0.00	22.05	4	1,015	0.39%
2019/04/11	0	0.00	1	22.10	22.15	-1	1,007	-0.10%
2019/04/10	1	21.95	2	21.95	21.95	-1	973	-0.10%
2019/04/09	5	21.56	5	21.71	21.90	0	947	0.00%
2019/04/03	3	21.15	0	0.00	21.15	3	932	0.32%
2019/04/02	0	0.00	5	21.10	21.10	-5	953	-0.52%
2019/04/01	0	0.00	5	21.25	21.15	-5	962	-0.52%
2019/03/28	0	0.00	7	21.20	21.30	-7	1,141	-0.61%
2019/03/27	3	20.93	1	21.15	21.25	2	1,160	0.17%
2019/03/26	3	21.02	1	21.05	21.05	2	1,243	0.16%
2019/03/25	4	20.86	1	20.90	20.95	3	1,248	0.24%
2019/03/22	2	21.18	1	21.40	21.20	1	1,240	0.08%
2019/03/21	6	21.05	1	21.25	21.45	5	1,235	0.40%
2019/03/20	0	0.00	1	20.80	20.90	-1	1,211	-0.08%
2019/03/19	1	20.80	0	0.00	20.75	1	1,203	0.08%
2019/03/18	0	0.00	3	20.65	20.75	-3	1,198	-0.25%
2019/03/15	1	20.75	7	20.72	20.60	-6	1,195	-0.50%
2019/03/13	8	20.61	1	20.70	20.65	7	1,195	0.59%
2019/03/12	6	20.63	3	20.62	20.60	3	1,197	0.25%
2019/03/11	1	20.50	0	0.00	20.45	1	1,196	0.08%
2019/03/08	5	20.48	0	0.00	20.50	5	1,212	0.41%
2019/03/07	6	20.68	0	0.00	20.60	6	1,208	0.50%
2019/03/06	0	0.00	6	20.75	20.75	-6	1,207	-0.50%
2019/03/05	4	20.64	0	0.00	20.65	4	1,204	0.33%
2019/03/04	0	0.00	1	20.50	20.65	-1	1,201	-0.08%
2019/02/27	1	20.40	1	20.45	20.50	0	1,199	0.00%
2019/02/26	1	20.45	0	0.00	20.40	1	1,198	0.08%
2019/02/21	1	20.30	0	0.00	20.40	1	1,190	0.08%
2019/02/20	0	0.00	5	20.42	20.50	-5	1,173	-0.43%
2019/02/18	0	0.00	7	19.97	20.05	-7	1,132	-0.62%
2019/02/15	5	19.77	0	0.00	19.90	5	1,117	0.45%
2019/02/13	2	19.78	0	0.00	19.95	2	1,095	0.18%
2019/02/12	24	19.64	0	0.00	19.65	24	1,084	2.21%
2019/02/11	0	0.00	3	19.75	19.65	-3	1,075	-0.28%
2019/01/30	0	0.00	1	19.75	19.70	-1	1,063	-0.09%
2019/01/29	0	0.00	5	19.50	19.75	-5	1,053	-0.47%
2019/01/25	2	19.60	1.4	19.59	19.50	0.7	1,054	0.06%
2019/01/24	12	19.46	0	0.00	19.75	12	1,044	1.15%
2019/01/23	3	19.10	0	0.00	19.05	3	1,029	0.29%
2019/01/22	2	19.05	0	0.00	19.15	2	1,027	0.19%
2019/01/17	0	0.00	10	19.10	19.10	-10	1,046	-0.96%
2019/01/16	0	0.00	5.1	19.01	19.05	-5.1	1,046	-0.49%
2019/01/15	1	19.00	0	0.00	19.05	1	1,056	0.09%
2019/01/14	6	19.00	0	0.00	19.00	6	1,050	0.57%
2019/01/11	3	19.10	0	0.00	19.05	3	1,077	0.28%
2019/01/10	0	0.00	5	19.00	19.00	-5	1,068	-0.47%
2019/01/09	5	19.00	7	18.95	19.05	-2	1,064	-0.19%
2019/01/08	2	18.95	1	18.90	18.80	1	1,061	0.09%
2019/01/07	15	18.78	0	0.00	18.85	15	1,062	1.41%
2019/01/04	2	18.65	0	0.00	18.65	2	1,052	0.19%
2019/01/03	1	18.85	0.4	19.50	18.85	0.6	1,060	0.06%
2019/01/02	2	18.95	0	0.00	18.90	2	1,058	0.19%
2018/12/28	1	18.85	0	0.00	19.00	1	1,058	0.09%
2018/12/27	1	18.90	0	0.00	18.85	1	1,073	0.09%
2018/12/26	11	18.85	0	0.00	18.85	11	1,068	1.03%
2018/12/25	1	18.90	0	0.00	18.85	1	1,060	0.09%
2018/12/24	1	18.90	0	0.00	18.95	1	1,045	0.10%
2018/12/22	4	19.04	0	0.00	19.05	4	1,048	0.38%
2018/12/21	13	19.02	0	19.60	18.85	13	1,065	1.22%
2018/12/20	7	19.76	3	19.72	19.65	4	937	0.43%
2018/12/19	28	19.59	0	0.00	19.60	28	911	3.07%
2018/12/18	1	20.55	0	0.00	20.50	1	826	0.12%
2018/12/14	2	20.65	1	20.90	20.75	1	842	0.12%
2018/12/12	0	0.00	2.4	21.12	20.80	-2.4	853	-0.28%
2018/12/11	0	0.00	3.2	20.67	20.70	-3.2	854	-0.37%
2018/12/07	1	20.85	0	0.00	20.85	1	858	0.12%
2018/12/06	1	20.65	0	0.00	20.75	1	860	0.12%
2018/12/05	5	20.95	0	0.00	20.90	5	851	0.59%
2018/11/29	0	0.00	1	20.95	20.95	-1	835	-0.12%
2018/11/28	1	20.65	0	0.00	21.00	1	830	0.12%
2018/11/27	20	20.70	0	0.00	20.65	20	824	2.43%
2018/11/26	1	20.75	1	21.05	20.75	0	824	0.00%
2018/11/23	1	20.75	0	0.00	20.75	1	822	0.12%
2018/11/22	1	20.85	0	0.00	20.85	1	828	0.12%
2018/11/21	0	0.00	1	21.20	20.95	-1	829	-0.12%
2018/11/20	1	20.95	0	0.00	20.95	1	826	0.12%
2018/11/16	0	0.00	1	20.85	20.90	-1	827	-0.12%
2018/11/15	2	20.58	0	0.00	20.60	2	826	0.24%
2018/11/09	1	20.85	0	0.00	20.95	1	827	0.12%
2018/11/08	1	21.00	0	0.00	21.10	1	837	0.12%
2018/11/06	1	20.80	0	0.00	20.80	1	864	0.12%
2018/11/02	0	0.00	1	20.95	21.00	-1	854	-0.12%
2018/10/31	1	20.90	0	0.00	20.95	1	852	0.12%
2018/10/29	1	20.40	0	0.00	20.60	1	864	0.12%
2018/10/26	1	20.70	0	0.00	20.85	1	866	0.12%
2018/10/24	1	21.05	0	0.00	21.10	1	869	0.12%
2018/10/23	2	21.25	1	21.35	21.35	1	863	0.12%
2018/10/22	3	21.60	0	0.00	21.60	3	859	0.35%
2018/10/19	6	21.40	0	0.00	21.35	6	866	0.69%
2018/10/16	1	21.95	0	0.00	22.10	1	846	0.12%
2018/10/11	5	22.10	0	0.00	22.05	5	844	0.59%
2018/10/08	0	0.00	3	22.93	23.10	-3	810	-0.37%
2018/10/01	0	0.00	1	23.75	23.75	-1	787	-0.13%
2018/09/28	2	23.65	21	23.70	23.70	-19	779	-2.44%
2018/09/27	0	0.00	12	23.33	23.50	-12	744	-1.61%
2018/09/26	20	22.75	0	0.00	22.80	20	727	2.75%
2018/09/21	0.3	22.65	0	0.00	22.65	0.3	749	0.04%
2018/09/20	1	22.55	0	0.00	22.60	1	783	0.13%
2018/09/14	1	22.55	0	0.00	22.50	1	1,002	0.10%
2018/09/10	5	22.15	0	0.00	22.25	5	1,059	0.47%
2018/09/07	2	22.30	0	0.00	22.35	2	1,073	0.19%
2018/08/22	0	0.00	1	22.45	22.35	-1	1,201	-0.08%
2018/08/21	0	0.00	1	22.30	22.20	-1	1,209	-0.08%
2018/08/20	1	22.15	0	22.15	22.15	1	1,222	0.08%
2018/08/16	1	22.15	0	0.00	22.15	1	1,255	0.08%
2018/08/14	11	22.50	0	0.00	22.45	11	1,248	0.88%
2018/08/13	6	22.76	0	0.00	22.70	6	1,236	0.49%
2018/08/10	0	0.00	12	22.90	22.90	-12	1,236	-0.97%
2018/08/09	0	0.00	3	22.95	22.90	-3	1,244	-0.24%
2018/08/08	3	22.92	0	0.00	22.90	3	1,264	0.24%
2018/08/07	0	0.00	3	22.75	22.80	-3	1,266	-0.24%
2018/08/03	0	0.00	2	22.65	22.75	-2	1,295	-0.15%
2018/08/01	2	22.85	0	0.00	22.85	2	1,282	0.16%
2018/07/30	2	22.68	7	22.64	22.70	-5	1,284	-0.39%
2018/07/27	3	22.73	0	0.00	22.70	3	1,312	0.23%
2018/07/18	0	0.00	1	22.25	22.60	-1	1,376	-0.07%
2018/07/16	6	21.95	1	21.95	21.95	5	1,376	0.36%
2018/07/13	0	0.00	2	21.80	21.85	-2	1,374	-0.15%
2018/07/12	3	21.73	0	0.00	21.80	3	1,377	0.22%
2018/07/11	1	21.60	0	0.00	21.70	1	1,378	0.07%
2018/07/09	1	21.70	20	21.70	21.65	-19	1,363	-1.39%
2018/07/06	1	21.65	0	0.00	21.70	1	1,357	0.07%
2018/07/05	1	21.65	0	0.00	21.65	1	1,353	0.07%
2018/07/03	1	22.00	0	0.00	21.90	1	1,348	0.07%
2018/07/02	1	22.55	0	0.00	22.45	1	1,330	0.08%
2018/06/29	4	22.58	0	0.00	22.50	4	1,332	0.30%
2018/06/26	42	23.85	0	0.00	23.80	42	1,121	3.75%
2018/06/25	1	23.95	6	23.92	23.90	-5	1,093	-0.46%
2018/06/22	2	23.90	0	0.00	23.90	2	1,086	0.18%
2018/06/21	1	23.90	0	0.00	23.90	1	1,075	0.09%
2018/06/20	8	23.89	0	0.00	23.95	8	1,068	0.75%
2018/06/15	0	0.00	5	24.15	24.00	-5	1,054	-0.47%
2018/06/14	2	24.15	5	24.10	24.15	-3	1,053	-0.28%
2018/06/13	0	0.00	5	24.30	24.35	-5	1,038	-0.48%
2018/06/11	0	0.00	5	24.20	24.20	-5	1,059	-0.47%
2018/06/06	5	24.20	0	0.00	24.25	5	1,075	0.46%
2018/06/05	7	24.22	3	24.15	24.20	4	1,074	0.37%
2018/06/04	0	0.00	4	24.06	24.15	-4	1,070	-0.37%
2018/05/31	1	24.05	0	0.00	24.05	1	1,033	0.10%
2018/05/30	0	0.00	1	24.10	24.10	-1	1,019	-0.10%
2018/05/29	11	24.13	0	0.00	24.15	11	1,023	1.07%
2018/05/25	1	24.05	0	0.00	24.10	1	1,032	0.10%
2018/05/16	1	24.45	1	24.40	24.40	0	1,021	0.00%
2018/05/11	2	24.75	0	0.00	24.75	2	1,037	0.19%
2018/05/07	4	24.15	0	0.00	24.20	4	1,054	0.38%
2018/04/26	20	24.30	0	0.00	24.40	20	982	2.04%
2018/04/25	1	24.35	0	0.00	24.45	1	985	0.10%
2018/04/20	1	24.55	0	0.00	24.70	1	1,045	0.10%
2018/04/18	1	24.55	0	0.00	24.50	1	1,152	0.09%
2018/04/10	1	25.35	3	25.20	25.10	-2	1,560	-0.13%
2018/04/03	2	25.20	5	25.30	25.10	-3	1,658	-0.18%
2018/03/31	20	25.10	0	0.00	25.10	20	1,749	1.14%
2018/03/29	3	24.45	0	0.00	24.55	3	1,946	0.15%
2018/03/28	1	24.55	0	0.00	24.60	1	1,955	0.05%
2018/03/27	1	24.45	0	0.00	24.55	1	1,981	0.05%
2018/03/26	3	24.20	5	24.10	24.30	-2	1,988	-0.10%
2018/03/22	0	0.00	3	24.05	24.10	-3	1,983	-0.15%
2018/03/21	5	23.95	0	0.00	23.90	5	1,978	0.25%
2018/03/20	2	24.05	2	24.05	24.10	0	1,961	0.00%
2018/03/15	2	24.20	0	0.00	24.40	2	1,914	0.10%
2018/03/13	2	24.53	0	0.00	24.60	2	1,887	0.11%
2018/03/12	2	24.60	0	0.00	24.70	2	1,880	0.11%
2018/03/07	2	24.25	0	0.00	24.15	2	1,876	0.11%
2018/03/06	4	24.24	0.3	24.20	24.20	3.7	1,876	0.20%
2018/03/05	9	24.46	0	0.00	24.35	9	1,874	0.48%
2018/02/26	2	25.50	0	0.00	25.40	2	1,799	0.11%
2018/02/23	2	25.35	2	25.30	25.35	0	1,788	0.00%
2018/02/21	0	0.00	0.3	25.50	25.60	-0.3	1,790	-0.02%
2018/02/12	0	0.00	3	25.10	25.40	-3	1,781	-0.17%
2018/02/09	2	24.30	2	25.35	25.40	0	1,785	0.00%
2018/02/07	0	0.00	5	24.90	25.00	-5	1,793	-0.28%
2018/02/06	9	25.04	0	0.00	24.75	9	1,791	0.50%
2018/02/05	2	25.55	0	0.00	25.75	2	1,761	0.11%
2018/01/30	3	26.10	0	0.00	25.70	3	1,722	0.17%
2018/01/26	7	26.06	0	0.00	26.10	7	1,725	0.41%
2018/01/17	1	26.50	0	0.00	26.55	1	1,701	0.06%
2018/01/15	1	27.00	2	27.00	27.30	-1	1,659	-0.06%
2018/01/12	0	0.00	50	27.51	27.65	-50	1,621	-3.08%
2018/01/11	14	27.52	5	27.53	27.50	9	1,588	0.57%
2018/01/10	21	27.02	29	26.76	27.35	-8	1,527	-0.52%
2018/01/09	10	26.35	21	26.40	26.50	-11	1,396	-0.79%
2018/01/08	0	0.00	20	26.23	26.25	-20	1,331	-1.50%
2018/01/04	53	26.18	15	26.23	26.20	38	1,293	2.94%
2018/01/03	0	0.00	30	26.10	26.00	-30	1,195	-2.51%
2018/01/02	31	25.74	2	25.85	26.00	29	1,116	2.60%