志聖 (2467)-新光-台中券商分點個股進出

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

志聖

(2467)

可現股當沖

股價
126.0
漲跌
▼0.5
漲幅
-0.40%
成交量
2,875張
產業
上市電子零組件類股▲1.55%
274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

志聖 (2467)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/04/26	19.1	127.87	18.1	125.98	126.00	1.1	5,536	0.02%
2024/04/25	5	125.40	7	126.21	126.50	-2	5,525	-0.04%
2024/04/24	3.1	127.00	8	126.56	126.00	-4.9	5,533	-0.09%
2024/04/23	17	121.50	14	120.36	119.50	3	5,514	0.05%
2024/04/22	6	121.91	9	121.61	118.00	-3	5,505	-0.05%
2024/04/19	41.4	128.17	22	128.05	126.50	19.4	5,493	0.35%
2024/04/18	63.2	138.52	64	138.97	135.50	-0.8	5,408	-0.02%
2024/04/17	44.1	133.39	44.3	134.63	134.50	-0.2	5,238	0.00%
2024/04/16	3	125.50	9.2	124.96	126.00	-6.2	5,171	-0.12%
2024/04/15	7.3	129.11	5	129.30	129.50	2.3	5,183	0.04%
2024/04/12	45	133.32	51	132.72	133.50	-6	5,222	-0.11%
2024/04/11	8	131.75	10	131.70	132.50	-2	5,149	-0.04%
2024/04/10	10	133.15	7.1	133.61	131.50	2.9	5,145	0.06%
2024/04/09	102.1	136.55	56	133.85	133.50	46.1	5,203	0.89%	大買/
2024/04/08	15.1	134.34	59.4	135.57	138.00	-44.3	5,086	-0.87%
2024/04/03	16.1	125.85	19	126.89	125.50	-2.9	4,954	-0.06%
2024/04/02	97.1	135.19	87.7	134.82	130.50	9.4	4,882	0.19%
2024/04/01	20.2	126.22	41.5	129.58	130.00	-21.3	4,636	-0.46%
2024/03/29	22	125.09	9	123.44	123.00	13	4,547	0.29%
2024/03/28	26.5	128.11	13	128.42	127.50	13.5	4,530	0.30%
2024/03/27	16	128.91	13	129.04	130.50	3	4,478	0.07%
2024/03/26	8	127.50	5	127.80	127.00	3	4,439	0.07%
2024/03/25	67.1	131.01	48	131.09	131.00	19.1	4,395	0.43%
2024/03/22	19	126.05	7	126.86	125.50	12	4,302	0.28%
2024/03/21	34	128.93	31.1	130.14	128.00	2.9	4,271	0.07%
2024/03/20	19	129.76	40.1	132.52	123.50	-21.1	4,205	-0.50%
2024/03/19	53.5	126.22	42.3	127.10	128.00	11.2	4,138	0.27%
2024/03/18	12	117.50	8.2	119.32	119.50	3.8	3,995	0.10%
2024/03/15	13	109.04	10	109.15	109.00	3	3,954	0.08%
2024/03/14	15	110.17	23.1	109.58	109.50	-8.1	3,933	-0.21%
2024/03/13	39.3	117.02	11	115.18	114.50	28.3	3,908	0.72%
2024/03/12	8.1	120.83	9	121.33	122.00	-0.9	3,854	-0.02%
2024/03/11	19.3	123.38	13	122.50	122.00	6.3	3,813	0.16%
2024/03/08	24.2	129.87	34	128.65	124.50	-9.8	3,794	-0.26%
2024/03/07	34.1	141.77	35	139.81	134.50	-0.9	3,712	-0.02%
2024/03/06	20.1	136.84	20.2	138.41	141.50	-0.2	3,536	0.00%
2024/03/05	7.1	127.66	3.3	128.57	129.00	3.8	3,365	0.11%
2024/03/04	11.1	128.60	20	128.33	128.00	-8.9	3,314	-0.27%
2024/03/01	17.2	125.21	23.9	124.53	124.50	-6.7	3,235	-0.21%
2024/02/29	34.2	125.43	13.2	125.08	126.00	21	3,184	0.66%
2024/02/27	34.5	133.06	33	128.41	125.00	1.5	3,137	0.05%
2024/02/26	52.3	136.22	34.4	135.83	134.50	17.9	3,008	0.60%
2024/02/23	6	135.83	6.9	135.78	136.00	-0.9	2,829	-0.03%
2024/02/22	7	118.71	9	121.40	124.00	-2	2,816	-0.07%
2024/02/21	16	115.84	17	115.50	113.00	-1	2,760	-0.04%
2024/02/20	11.4	115.44	6	114.17	114.00	5.3	2,672	0.20%
2024/02/19	42	112.75	41	113.65	114.00	1	2,535	0.04%
2024/02/16	8	106.25	2	108.51	109.00	6	2,339	0.26%
2024/02/15	18.3	97.70	40.1	98.57	99.30	-21.8	2,293	-0.95%
2024/02/05	26.1	89.77	29.1	89.77	90.30	-3	2,238	-0.14%
2024/02/02	21.1	85.99	11.1	86.17	86.80	10	2,161	0.46%
2024/02/01	4	82.85	2	83.00	83.20	2	2,071	0.10%
2024/01/31	4	83.24	11.1	82.60	83.90	-7	2,035	-0.34%
2024/01/30	50	84.85	45.1	84.91	83.90	5	1,977	0.25%
2024/01/29	19.1	78.61	18.1	81.29	83.00	1	1,746	0.06%
2024/01/26	4	76.25	4.5	75.95	75.50	-0.5	1,613	-0.03%
2024/01/25	61	77.70	25	78.86	76.40	36	1,573	2.29%
2024/01/24	27	76.06	60.1	78.55	80.00	-33	1,415	-2.33%
2024/01/23	5.4	71.99	4.1	71.38	72.80	1.3	1,324	0.10%
2024/01/22	4	72.15	6.2	72.40	71.20	-2.2	1,298	-0.17%
2024/01/19	5.1	69.91	12.3	69.93	69.30	-7.2	1,266	-0.57%
2024/01/18	5.2	67.75	0	0.00	66.30	5.2	1,230	0.43%
2024/01/17	2	70.30	2	71.00	69.50	0	1,202	0.00%
2024/01/16	6.1	70.31	1	70.80	71.10	5.1	1,178	0.44%
2024/01/15	9.1	71.68	9	71.87	71.70	0.1	1,152	0.01%
2024/01/12	17	68.14	6.2	68.08	68.00	10.8	1,103	0.98%
2024/01/11	6	68.28	18	67.61	67.90	-12	1,091	-1.10%
2024/01/10	14	70.56	16	69.16	68.80	-2	1,072	-0.19%
2024/01/09	17.2	68.29	10.1	68.01	70.00	7.1	1,034	0.69%
2024/01/08	36.1	70.03	36.3	70.96	69.50	-0.1	978	-0.01%
2024/01/05	11	66.15	4.3	66.29	67.50	6.7	903	0.74%
2024/01/04	22.1	63.36	4	63.20	63.80	18.1	858	2.11%
2024/01/03	28	67.52	25.6	67.80	66.00	2.4	831	0.29%
2024/01/02	7	65.33	32.2	67.03	68.20	-25.2	706	-3.56%
2023/12/29	7.1	62.57	8.2	62.52	62.00	-1.1	633	-0.17%
2023/12/28	1.2	61.67	2	61.29	61.60	-0.9	623	-0.14%
2023/12/27	4	60.05	9.3	60.19	60.00	-5.3	613	-0.86%
2023/12/26	3.3	59.17	9.1	58.84	58.80	-5.8	605	-0.96%
2023/12/25	1	59.30	5	58.44	58.70	-4	602	-0.66%
2023/12/22	2	60.29	3	59.80	59.80	-1	586	-0.16%
2023/12/21	3	61.30	5	61.54	61.30	-2	578	-0.34%
2023/12/20	4	61.95	1	62.90	62.00	3	576	0.52%
2023/12/19	4.3	60.89	1	61.40	62.00	3.3	575	0.58%
2023/12/18	5.7	62.11	2.1	62.00	62.00	3.6	567	0.64%
2023/12/15	9.2	63.74	13	63.78	62.80	-3.8	562	-0.68%
2023/12/14	12.7	61.40	15	61.60	61.00	-2.3	535	-0.44%
2023/12/13	6.3	64.21	6	64.27	64.00	0.3	498	0.06%
2023/12/12	1.2	64.27	4	64.55	64.90	-2.8	489	-0.57%
2023/12/11	6.1	65.24	0	64.80	65.10	6.1	477	1.28%
2023/12/08	0	0.00	1	65.00	65.00	-1	456	-0.22%
2023/12/07	1	63.20	4.1	63.68	64.00	-3.1	424	-0.72%
2023/12/06	1.3	63.01	1	63.50	63.80	0.3	407	0.07%
2023/12/05	10.8	61.72	1.2	63.23	63.50	9.6	391	2.45%
2023/12/04	16.4	64.28	14.9	63.55	64.00	1.5	357	0.41%
2023/12/01	4.2	59.49	21.8	59.72	61.00	-17.6	313	-5.62%
2023/11/30	8.2	56.36	5.1	56.51	56.60	3.1	268	1.15%
2023/11/29	3.1	54.40	3.1	54.90	55.00	0	249	0.00%
2023/11/28	0.2	54.71	2	54.55	54.90	-1.8	243	-0.74%
2023/11/27	2.2	54.07	1	54.60	54.40	1.2	230	0.52%
2023/11/24	2	53.72	2	54.10	54.00	0	219	0.02%
2023/11/22	0	0.00	2	51.65	51.60	-2	172	-1.16%
2023/11/21	1	51.99	3	52.10	51.50	-2	169	-1.17%
2023/11/20	0	0.00	1	49.60	50.10	-1	158	-0.63%
2023/11/16	2	50.35	0	0.00	50.30	2	153	1.31%
2023/11/15	1	50.50	0	0.00	50.20	1	150	0.67%
2023/11/14	2	50.65	3.1	50.66	50.10	-1.1	140	-0.75%
2023/11/13	18	49.83	16	49.45	50.00	2	131	1.52%
2023/11/10	4	48.94	9.4	49.09	49.75	-5.4	114	-4.70%
2023/11/07	4	46.89	0	0.00	46.90	4	80	4.97%
2023/11/06	0	0.00	2	46.85	47.00	-2	85	-2.33%
2023/10/31	0	0.00	2	44.40	44.35	-2	82	-2.44%
2023/10/20	0	44.10	1	43.85	43.85	-1	159	-0.63%
2023/10/19	0	45.05	2	44.00	44.10	-2	161	-1.24%
2023/10/16	0.1	45.00	0	0.00	44.95	0.1	163	0.03%
2023/10/11	2	44.25	0	0.00	44.00	2	171	1.16%
2023/10/04	0	0.00	1	44.60	44.65	-1	175	-0.57%
2023/09/28	0	45.50	0	0.00	44.75	0	188	0.00%
2023/09/27	0	45.70	0	0.00	45.10	0	189	0.00%
2023/09/25	0	44.40	0	0.00	44.70	0	191	0.00%
2023/09/08	0	0.00	0.2	46.10	45.70	-0.2	227	-0.07%
2023/08/25	0.2	44.70	0	0.00	44.90	0.2	392	0.04%
2023/08/22	1.2	44.17	0	0.00	44.15	1.2	430	0.27%
2023/08/14	0.1	44.60	0	0.00	44.50	0.1	465	0.02%
2023/08/11	0	0.00	0.2	45.95	45.55	-0.2	468	-0.03%
2023/08/10	1	46.05	0	0.00	45.90	1	469	0.21%
2023/08/09	1	46.90	1	47.80	46.85	0	463	0.00%
2023/08/08	0	0.00	1	46.90	47.00	-1	463	-0.22%
2023/08/07	0	47.80	0	0.00	47.60	0	466	0.00%
2023/08/02	4.1	47.69	0	0.00	47.60	4.1	464	0.89%
2023/08/01	2	49.45	4	50.45	49.20	-2	457	-0.44%
2023/07/31	6	50.02	11	50.89	49.00	-5	449	-1.11%
2023/07/28	2	48.90	3	49.23	49.80	-1	426	-0.23%
2023/07/27	1	49.05	0	0.00	49.10	1	422	0.24%
2023/07/26	8.2	50.19	6	49.56	49.75	2.2	414	0.54%
2023/07/25	1	48.10	6	46.93	47.95	-5	395	-1.26%
2023/07/24	0.1	46.40	0	0.00	46.05	0.1	389	0.01%
2023/07/21	5	46.99	0	0.00	46.70	5	386	1.29%
2023/07/19	1	46.30	0	0.00	46.35	1	388	0.26%
2023/07/18	0.1	46.30	0	0.00	46.20	0.1	389	0.03%
2023/07/17	1	46.60	0	0.00	46.60	1	387	0.26%
2023/07/14	1.2	46.84	0	0.00	47.20	1.2	385	0.31%
2023/07/12	0	46.20	0	0.00	46.20	0	384	0.00%
2023/07/11	0	0.00	0	47.00	46.90	0	381	0.00%
2023/07/10	2.2	47.22	1	47.40	46.70	1.2	381	0.31%
2023/07/06	2	49.67	0	0.00	49.05	2	374	0.54%
2023/07/05	0.1	48.89	0	0.00	48.70	0.1	371	0.03%
2023/07/03	1	48.95	1	49.10	48.95	0	370	0.00%
2023/06/29	2	47.85	1	47.95	47.90	1	369	0.27%
2023/06/28	0.1	47.95	0	47.95	47.85	0.1	370	0.02%
2023/06/27	2	48.22	0	0.00	47.65	2	370	0.54%
2023/06/21	0	0.00	1	49.30	49.60	-1	366	-0.27%
2023/06/19	2	48.57	0	0.00	48.35	2	359	0.56%
2023/06/16	0	49.25	0	0.00	49.15	0	356	0.00%
2023/06/15	1.1	49.44	0	49.50	49.45	1.1	356	0.30%
2023/06/14	0	49.60	0	0.00	49.95	0	353	0.01%
2023/06/13	0.1	50.30	0	0.00	49.90	0.1	348	0.03%
2023/06/12	4	50.95	2	51.30	50.20	2	341	0.59%
2023/06/09	1	52.40	12.2	52.02	51.90	-11.2	323	-3.46%
2023/06/08	1	48.70	0	0.00	48.75	1	284	0.35%
2023/06/07	8.2	50.29	1	49.95	50.00	7.2	280	2.56%
2023/06/06	0.1	52.70	2.7	52.85	52.60	-2.6	250	-1.05%
2023/06/05	2	52.90	0	0.00	52.80	2	240	0.83%
2023/06/02	0	52.72	2	52.60	52.70	-2	232	-0.86%
2023/06/01	2	52.60	3	53.56	52.60	-1	226	-0.45%
2023/05/31	0	0.00	1.2	52.67	52.70	-1.2	215	-0.56%
2023/05/30	3	52.07	3	53.10	52.00	0	208	0.00%
2023/05/29	5	52.06	6	51.98	52.10	-1	199	-0.51%
2023/05/26	0	0.00	1	50.60	50.30	-1	186	-0.54%
2023/05/25	1	50.50	0	0.00	50.60	1	181	0.55%
2023/05/24	0	0.00	1	49.95	50.10	-1	174	-0.57%
2023/05/23	0	0.00	2.3	50.09	49.70	-2.3	167	-1.37%
2023/05/22	0	48.95	10	49.56	49.75	-10	162	-6.17%
2023/05/19	0.5	49.20	5.1	49.15	49.00	-4.6	158	-2.89%
2023/05/17	0	0.00	1	47.85	48.60	-1	160	-0.62%
2023/05/11	3	46.10	0	0.00	45.75	3	152	1.97%
2023/05/09	0	0.00	1	47.60	47.60	-1	150	-0.67%
2023/05/03	1	47.90	0	0.00	47.55	1	153	0.65%
2023/05/02	1	47.70	0	0.00	47.90	1	153	0.65%
2023/04/28	1	47.70	0	0.00	47.70	1	154	0.65%
2023/04/27	0	48.00	0	0.00	47.40	0	153	0.00%
2023/04/26	1	47.00	0	0.00	47.25	1	153	0.65%
2023/04/25	1	46.85	0	0.00	46.85	1	152	0.65%
2023/04/21	0	0.00	0	48.20	47.40	0	150	0.00%
2023/04/17	1	48.60	0	0.00	48.65	1	145	0.69%
2023/04/14	0	0.00	0	49.00	48.35	0	143	-0.01%
2023/04/12	1	48.50	1	48.50	48.50	0	142	0.00%
2023/04/10	1	48.45	0	0.00	48.45	1	140	0.71%
2023/04/06	1	47.80	0	0.00	48.05	1	138	0.72%
2023/03/31	0	48.40	0	0.00	48.35	0	136	0.01%
2023/03/29	1	48.10	6	48.34	48.10	-5	134	-3.72%
2023/03/28	2	48.50	0	48.65	48.40	2	133	1.51%
2023/03/24	0	49.22	1	49.40	49.45	-1	129	-0.76%
2023/03/22	1	49.90	2.1	49.60	49.70	-1.1	128	-0.82%
2023/03/21	1.4	49.35	1	49.80	49.65	0.4	127	0.27%
2023/03/20	0	48.74	1	49.10	49.10	-1	124	-0.80%
2023/03/17	0	48.50	0	0.00	48.20	0	124	0.00%
2023/03/16	0	47.99	0	0.00	48.05	0	123	0.01%
2023/03/15	0	48.55	0	0.00	48.80	0	122	0.00%
2023/03/14	0	48.45	0	0.00	48.80	0	122	0.00%
2023/03/13	7	48.61	2	48.43	48.70	5	122	4.10%
2023/03/10	1	48.60	0	48.85	48.85	1	118	0.80%
2023/03/09	0	49.00	1	49.00	49.50	-1	116	-0.84%
2023/03/08	0.6	49.45	1	49.55	49.45	-0.4	113	-0.32%
2023/03/07	2	48.98	1	48.95	49.00	1	111	0.91%
2023/03/06	5.4	48.91	0	0.00	48.95	5.4	109	4.96%
2023/03/03	1	47.65	1	47.75	48.10	0	104	0.00%
2023/03/02	0	0.00	1	47.65	47.45	-1	99	-1.00%
2023/03/01	5	47.60	1	47.60	47.60	4	97	4.11%
2023/02/24	0	46.75	1	46.70	46.65	-1	91	-1.09%
2023/02/21	0	46.02	0	0.00	45.90	0	83	0.00%
2023/02/20	0	46.10	1	46.00	45.85	-1	84	-1.18%
2023/02/16	5	47.07	2	47.19	46.25	3	82	3.59%
2023/02/10	0	44.75	0	0.00	44.45	0	79	0.00%
2023/02/09	0	44.80	0	0.00	44.95	0	78	0.00%
2023/02/02	0	45.00	0	0.00	45.15	0	76	0.00%
2023/01/16	0	43.80	0	0.00	43.65	0	79	0.00%
2023/01/13	0	44.20	0	0.00	43.75	0	81	0.00%
2023/01/12	3	44.10	3	43.93	43.90	0	106	0.00%
2023/01/04	0	0.00	0	43.50	43.30	0	117	0.00%
2023/01/03	0	43.00	0	0.00	43.30	0	120	0.00%
2022/12/28	0	43.30	1	43.10	43.00	-1	125	-0.80%
2022/12/09	1	44.55	0	0.00	43.45	1	151	0.66%
2022/12/08	1	44.50	0	0.00	44.50	1	152	0.66%
2022/11/16	1	45.05	0.5	45.40	44.90	0.5	183	0.26%
2022/11/10	0	0.00	1	44.40	44.10	-1	179	-0.56%
2022/11/09	1.4	44.62	0	44.50	44.75	1.4	179	0.78%
2022/11/02	0	0.00	1	44.40	44.30	-1	183	-0.54%
2022/10/31	2	43.75	0	0.00	43.75	2	184	1.08%
2022/10/26	0	0.00	1	44.35	44.10	-1	187	-0.53%
2022/10/14	4	43.35	0	0.00	43.30	4	168	2.38%
2022/10/12	1	43.70	0	0.00	44.00	1	162	0.61%
2022/10/07	0	0.00	0.2	46.30	46.50	-0.2	158	-0.13%
2022/10/05	0	0.00	1	45.75	45.90	-1	165	-0.61%
2022/10/04	0	45.30	0	0.00	45.65	0	169	0.01%
2022/09/30	0	45.50	0	0.00	45.50	0	171	0.00%
2022/09/29	0	0.00	2	45.15	45.05	-2	177	-1.13%
2022/09/28	0	0.00	4	44.15	44.10	-4	189	-2.11%
2022/09/26	1	44.80	0	44.45	44.55	1	198	0.50%
2022/09/21	0.1	45.75	0	0.00	45.75	0.1	203	0.05%
2022/09/20	0.1	46.50	0	0.00	46.40	0.1	203	0.05%
2022/09/19	0.1	48.40	0	0.00	47.65	0.1	199	0.05%
2022/09/16	0	0.00	1	49.40	49.25	-1	198	-0.50%
2022/09/15	1	49.35	0	0.00	49.35	1	194	0.51%
2022/09/14	0.1	49.05	0	0.00	49.25	0.1	192	0.05%
2022/09/12	4	47.65	0	0.00	47.80	4	184	2.17%
2022/09/08	0	0.00	0	47.50	47.35	0	183	0.00%
2022/09/07	0	0.00	2	46.93	47.15	-2	183	-1.09%
2022/09/05	0	0.00	1.1	46.59	46.95	-1.1	182	-0.60%
2022/09/01	0.1	46.40	0	0.00	46.60	0.1	181	0.06%
2022/08/31	0.4	46.90	0	0.00	47.10	0.4	181	0.21%
2022/08/29	0.3	46.80	0	0.00	46.85	0.3	180	0.16%
2022/08/24	0.3	47.23	0	0.00	47.30	0.3	181	0.15%
2022/08/23	0	47.05	1.1	47.29	47.30	-1.1	179	-0.60%
2022/08/22	0.1	46.80	0	0.00	46.95	0.1	174	0.06%
2022/08/19	1	46.75	1	46.75	47.00	0	173	0.02%
2022/08/18	0	0.00	1	46.55	46.75	-1	173	-0.58%
2022/08/17	0	0.00	2	46.90	46.80	-2	174	-1.14%
2022/08/16	0	0.00	3	46.90	46.90	-3	173	-1.74%
2022/08/15	0	0.00	1	46.90	46.75	-1	172	-0.58%
2022/08/11	0	0.00	1	45.90	46.00	-1	168	-0.59%
2022/08/04	3	43.03	0	0.00	43.30	3	174	1.72%
2022/07/29	2	44.05	0	0.00	44.20	2	177	1.13%
2022/07/27	0	0.00	1	44.40	44.00	-1	177	-0.56%
2022/07/25	0	0.00	2	43.43	43.35	-2	172	-1.16%
2022/07/18	0	0.00	3	40.40	41.50	-3	180	-1.66%
2022/07/15	3	39.50	0	0.00	39.75	3	179	1.67%
2022/07/13	0	0.00	1	38.35	39.75	-1	176	-0.57%
2022/07/12	1	35.35	0	0.00	36.15	1	171	0.58%
2022/07/08	0	0.00	5	38.09	37.85	-5	171	-2.92%
2022/07/06	0	43.80	0	0.00	42.30	0	173	0.02%
2022/06/30	2	43.60	0	0.00	43.50	2	166	1.20%
2022/06/27	0	0.00	1	45.35	45.40	-1	167	-0.60%
2022/06/22	1	43.40	0	0.00	43.45	1	167	0.60%
2022/06/17	1	44.25	0	0.00	43.80	1	169	0.59%
2022/06/13	0	45.30	0	0.00	44.95	0	175	0.00%
2022/06/10	0	0.00	3	45.37	45.45	-3	177	-1.69%
2022/06/02	3	44.35	0	0.00	44.30	3	184	1.63%
2022/06/01	0	45.00	0	0.00	44.50	0	190	0.00%
2022/05/31	1	44.30	0	0.00	44.30	1	194	0.51%
2022/05/30	0	0.00	2	44.13	44.30	-2	200	-1.00%
2022/05/27	0	0.00	0.1	43.90	43.70	-0.1	201	-0.03%
2022/05/16	0	0.00	1	43.30	42.80	-1	211	-0.47%
2022/05/13	2	42.53	2	42.68	42.50	0	210	0.00%
2022/05/12	1	42.19	0	0.00	41.20	1	210	0.49%
2022/05/11	0.1	42.50	0	0.00	42.45	0.1	205	0.05%
2022/05/06	0	0.00	1	43.60	43.75	-1	206	-0.48%
2022/05/05	2	44.30	0	0.00	44.40	2	207	0.96%
2022/05/04	0	0.00	1	43.85	44.00	-1	209	-0.48%
2022/05/03	0	44.40	0	0.00	44.15	0	213	0.00%
2022/04/29	1	44.50	0	0.00	44.25	1	219	0.45%
2022/04/27	0	0.00	4	43.06	43.50	-4	227	-1.76%
2022/04/25	0	44.25	0	0.00	44.20	0	227	0.01%
2022/04/22	0	0.00	3	45.43	45.50	-3	224	-1.33%
2022/04/21	0	0.00	0	45.45	45.40	0	233	0.00%
2022/04/15	0	0.00	6	45.22	45.40	-6	262	-2.29%
2022/04/14	2	45.85	0	0.00	45.70	2	264	0.76%
2022/04/12	2	45.90	0	0.00	45.25	2	274	0.73%
2022/04/11	16	46.91	0	47.15	45.60	16	307	5.20%
2022/04/08	1.1	47.68	0	0.00	47.60	1.1	303	0.36%
2022/04/07	0	49.20	0	0.00	48.50	0	322	0.00%
2022/04/06	0	49.64	0	0.00	49.40	0	329	0.00%
2022/04/01	1	49.15	0	0.00	49.15	1	330	0.30%
2022/03/31	1	49.50	0	0.00	49.45	1	331	0.30%
2022/03/30	1	49.75	0	0.00	49.70	1	332	0.30%
2022/03/29	0	50.90	1	49.50	49.70	-1	334	-0.30%
2022/03/28	0	49.80	0	0.00	49.95	0	334	0.00%
2022/03/24	0	50.67	0	0.00	50.00	0	330	0.00%
2022/03/23	0	50.73	0	0.00	50.30	0	334	0.00%
2022/03/22	0	50.50	2	50.30	50.40	-2	336	-0.59%
2022/03/21	1	50.10	0	0.00	50.10	1	338	0.30%
2022/03/16	0	48.60	0	0.00	48.45	0	344	0.01%
2022/03/14	1	49.05	0	0.00	49.40	1	368	0.27%
2022/03/09	6	48.80	0	0.00	48.80	6	372	1.61%
2022/03/08	1.2	48.63	2	48.30	48.65	-0.8	373	-0.21%
2022/03/07	4	49.25	0	0.00	49.70	4	373	1.07%
2022/03/04	0	0.00	3	50.50	50.60	-3	372	-0.80%
2022/03/03	1	50.40	1	50.50	50.40	0	375	0.00%
2022/03/02	1	49.90	0	49.80	49.70	1	380	0.26%
2022/03/01	0	49.14	1	49.50	49.55	-1	389	-0.25%
2022/02/25	1	48.30	10.2	48.20	48.60	-9.2	403	-2.28%
2022/02/24	1	48.00	2	48.01	48.20	-1	408	-0.25%
2022/02/23	1	49.10	0	0.00	49.05	1	410	0.24%
2022/02/22	2	48.70	0	0.00	48.75	2	412	0.48%
2022/02/21	0	49.45	1	49.20	49.25	-1	418	-0.24%
2022/02/18	0	49.50	0	0.00	49.00	0	422	0.00%
2022/02/17	1	49.16	0	0.00	49.50	1	425	0.24%
2022/02/16	0	49.28	0	0.00	49.10	0	431	0.00%
2022/02/15	0	0.00	1	48.50	48.50	-1	436	-0.23%
2022/02/10	0	0.00	1	49.70	49.75	-1	444	-0.23%
2022/01/26	1.1	47.32	0	0.00	47.30	1.1	453	0.24%
2022/01/25	3.1	47.54	0	0.00	47.35	3.1	454	0.68%
2022/01/24	1.1	47.39	3	47.53	48.20	-1.9	455	-0.43%
2022/01/21	1	49.30	3	49.25	49.05	-2	452	-0.44%
2022/01/20	2	49.73	0	0.00	49.70	2	449	0.44%
2022/01/18	0.1	50.50	0	0.00	50.40	0.1	464	0.02%
2022/01/17	4	50.23	4	50.25	50.20	0	469	0.00%
2022/01/14	5	50.59	3	50.00	50.00	2	472	0.43%
2022/01/13	8	51.50	6	51.80	50.80	2	485	0.41%
2022/01/12	2.2	49.90	0	49.90	50.00	2.2	483	0.45%
2022/01/11	0.1	50.50	0	0.00	50.00	0.1	487	0.02%
2022/01/10	2.2	51.00	1	51.00	50.80	1.2	489	0.25%
2022/01/07	2	51.35	0	0.00	51.50	2	494	0.40%
2022/01/06	0	0.00	0	52.50	52.20	0	490	-0.01%
2022/01/05	5	52.92	1	52.50	52.60	4	499	0.80%
2022/01/04	1	54.30	1	54.30	54.00	0	494	0.00%
2021/12/30	5	53.50	5	52.20	52.10	0	454	0.00%
2021/12/28	0	0.00	1	50.90	51.10	-1	422	-0.24%
2021/12/23	1	50.10	0	0.00	50.30	1	433	0.23%
2021/12/20	1	49.25	1	49.45	49.20	0	438	0.00%
2021/12/17	1.1	49.49	0	0.00	49.10	1.1	442	0.24%
2021/12/16	0.1	50.00	0	0.00	49.90	0.1	438	0.02%
2021/12/14	0	0.00	3	50.40	50.20	-3	438	-0.68%
2021/12/13	1	50.90	0	0.00	50.90	1	435	0.23%
2021/12/09	7	51.80	8	51.79	51.90	-1	432	-0.23%
2021/12/08	2	52.60	7	52.16	52.70	-5	427	-1.17%
2021/12/07	0	0.00	2	50.20	50.00	-2	406	-0.49%
2021/12/02	0	0.00	7	50.94	50.70	-7	405	-1.73%
2021/12/01	0	0.00	0	51.30	51.20	0	408	0.00%
2021/11/30	6	51.10	2	50.95	51.00	4	405	0.99%
2021/11/29	0.1	48.85	0	0.00	49.70	0.1	402	0.03%
2021/11/26	0	50.10	2	50.30	50.00	-2	396	-0.49%
2021/11/25	2	50.95	2	51.45	50.70	0	387	-0.01%
2021/11/24	2	51.20	1	49.50	50.50	1	379	0.26%
2021/11/23	1	49.75	0.3	49.76	50.00	0.7	364	0.19%
2021/11/22	0	0.00	1.1	49.67	49.80	-1.1	363	-0.31%
2021/11/19	0	0.00	1	48.50	48.60	-1	366	-0.27%
2021/11/16	1	48.10	0	48.10	48.05	1	363	0.27%
2021/11/15	1	47.60	2	48.15	48.25	-1	367	-0.27%
2021/11/12	1	47.25	5	47.30	47.25	-4	366	-1.09%
2021/11/11	0	0.00	1	47.35	46.65	-1	367	-0.27%
2021/11/10	2	46.88	1	46.90	47.00	1	376	0.27%
2021/11/08	1	46.80	1	47.35	46.90	0	391	0.00%
2021/11/05	0	0.00	2	46.83	46.80	-2	397	-0.50%
2021/11/03	1.1	45.34	0.3	45.50	45.75	0.8	413	0.19%
2021/11/02	1	46.24	2	45.50	45.25	-1	420	-0.24%
2021/11/01	0	0.00	1	45.90	46.00	-1	425	-0.24%
2021/10/27	1	45.60	1	46.60	45.80	0	474	0.00%
2021/10/26	1.1	45.46	1	46.30	45.70	0.1	481	0.02%
2021/10/25	1.1	45.36	0	0.00	45.45	1.1	487	0.23%
2021/10/22	1	45.25	4	45.65	45.40	-3	498	-0.60%
2021/10/21	7	44.87	5	46.09	45.60	2	529	0.38%
2021/10/20	21.2	45.86	18.2	45.88	45.50	2.9	551	0.53%
2021/10/19	0.1	45.08	2	45.25	45.60	-1.9	568	-0.33%
2021/10/18	3.1	44.52	2	44.58	44.05	1.1	614	0.18%
2021/10/15	1	44.25	3	43.57	44.25	-2	638	-0.32%
2021/10/13	2.1	43.49	0	0.00	42.25	2.1	760	0.28%
2021/10/12	0	0.00	2	44.83	45.00	-2	763	-0.26%
2021/10/07	1	43.65	0	42.95	43.75	1	804	0.12%
2021/10/06	0	0.00	1	43.45	42.40	-1	866	-0.12%
2021/10/05	0	0.00	2	42.90	43.30	-2	908	-0.22%
2021/10/04	1	44.10	0	0.00	43.00	1	924	0.11%
2021/10/01	1	44.05	4	44.91	44.60	-3	946	-0.32%
2021/09/30	1	44.95	0	0.00	45.00	1	973	0.10%
2021/09/29	3.1	45.19	0	0.00	44.70	3.1	982	0.32%
2021/09/28	0	46.10	0	0.00	45.85	0	990	0.00%
2021/09/27	1	46.00	1	46.60	46.15	0	1,004	0.00%
2021/09/24	3	45.80	0	46.70	45.65	3	1,024	0.29%
2021/09/23	0	0.00	0	47.00	46.10	0	1,065	0.00%
2021/09/22	0	46.80	10	46.09	46.00	-10	1,084	-0.92%
2021/09/17	9	47.11	0	0.00	47.00	9	1,107	0.81%
2021/09/16	1	47.31	1.1	47.37	47.35	-0.1	1,113	-0.01%
2021/09/15	0	47.45	0	0.00	47.85	0	1,127	0.00%
2021/09/14	1	47.60	0	0.00	47.45	1	1,153	0.09%
2021/09/10	0.1	47.30	0	47.60	47.50	0.1	1,164	0.01%
2021/09/08	0	47.00	1	47.20	46.85	-1	1,170	-0.08%
2021/09/07	1	48.00	0	0.00	47.55	1	1,173	0.09%
2021/09/03	0	0.00	1	49.50	49.70	-1	1,174	-0.09%
2021/09/02	1	49.55	0	0.00	49.45	1	1,174	0.09%
2021/09/01	1	49.90	0	0.00	49.95	1	1,176	0.09%
2021/08/31	0	0.00	1	49.55	50.20	-1	1,179	-0.08%
2021/08/30	0	49.90	1	49.80	49.75	-1	1,183	-0.08%
2021/08/27	3	49.85	0	0.00	49.90	3	1,184	0.25%
2021/08/26	0	0.00	3	49.83	49.80	-3	1,186	-0.25%
2021/08/25	7	49.90	2	50.05	49.85	5	1,186	0.42%
2021/08/24	0	48.50	0	0.00	48.30	0	1,187	0.00%
2021/08/19	0	0.00	1	47.50	46.95	-1	1,194	-0.08%
2021/08/18	1	48.15	0	0.00	48.70	1	1,206	0.08%
2021/08/17	1	48.35	0	0.00	47.50	1	1,216	0.08%
2021/08/16	0	48.50	1	47.50	47.75	-1	1,219	-0.08%
2021/08/13	1	50.00	0	0.00	49.30	1	1,213	0.08%
2021/08/11	0	0.00	1	50.50	51.30	-1	1,203	-0.08%
2021/08/10	0	51.70	0	0.00	50.90	0	1,207	0.00%
2021/08/09	0	53.50	0	0.00	52.70	0	1,214	0.00%
2021/08/06	0.4	54.00	0	0.00	53.60	0.4	1,222	0.03%
2021/08/05	0	53.80	0	0.00	53.90	0	1,243	0.00%
2021/08/04	0.3	54.44	0	0.00	54.20	0.3	1,274	0.02%
2021/08/03	1.2	55.44	0	0.00	55.20	1.2	1,285	0.09%
2021/08/02	0	58.40	1.1	58.78	58.80	-1.1	1,272	-0.08%
2021/07/30	0	59.39	0	0.00	58.50	0	1,259	0.00%
2021/07/29	1	60.50	0	60.10	60.40	1	1,252	0.08%
2021/07/28	0	0.00	2	58.85	58.90	-2	1,249	-0.16%
2021/07/27	4	60.13	19.2	60.10	59.90	-15.1	1,270	-1.19%
2021/07/26	15	63.14	8	64.01	62.50	7	1,262	0.55%
2021/07/23	9	63.49	5.2	62.15	63.50	3.8	1,230	0.31%
2021/07/22	3	62.39	2	62.45	61.90	1	1,217	0.08%
2021/07/21	6	61.38	8	60.83	61.10	-2	1,196	-0.17%
2021/07/20	12.2	62.50	14	61.37	60.30	-1.8	1,243	-0.15%
2021/07/19	9	61.46	11	61.22	62.20	-2	1,193	-0.17%
2021/07/16	1.2	59.33	8	59.24	58.90	-6.8	1,167	-0.58%
2021/07/15	0	0.00	0	59.00	58.80	0	1,171	0.00%
2021/07/14	3	58.17	2	59.44	58.60	1	1,179	0.08%
2021/07/13	9	60.49	14	60.41	59.70	-5	1,185	-0.42%
2021/07/12	23.2	59.32	10	59.49	59.10	13.2	1,175	1.12%
2021/07/09	0	0.00	6	57.73	57.70	-6	1,240	-0.48%
2021/07/08	3	57.37	7	57.60	57.80	-4	1,327	-0.30%
2021/07/07	3	57.97	4	58.30	58.60	-1	1,441	-0.07%
2021/07/06	1	57.60	4	57.98	57.30	-3	1,543	-0.19%
2021/07/05	5	57.88	10	57.80	57.90	-5	1,650	-0.30%
2021/07/02	2	57.30	1	56.80	57.30	1	1,696	0.06%
2021/07/01	2.1	57.34	1	56.60	56.50	1.1	1,715	0.06%
2021/06/30	18	57.24	3	57.27	57.10	15	1,723	0.87%
2021/06/29	5	55.72	5	55.30	56.70	0	1,691	0.00%
2021/06/28	0	0.00	6	55.73	56.40	-6	1,695	-0.35%
2021/06/25	1	54.11	2	55.10	54.20	-1	1,676	-0.06%
2021/06/24	4	55.10	2	55.40	54.80	2	1,675	0.12%
2021/06/23	4	54.85	8	55.55	56.00	-4	1,669	-0.24%
2021/06/22	1	53.70	0	0.00	53.50	1	1,661	0.06%
2021/06/21	8	53.54	9	52.69	52.80	-1	1,667	-0.06%
2021/06/18	0	0.00	1	54.20	53.90	-1	1,676	-0.06%
2021/06/16	0	0.00	3	54.57	53.80	-3	1,703	-0.18%
2021/06/15	1	53.70	0	0.00	53.90	1	1,714	0.06%
2021/06/11	0	0.00	1	53.00	52.80	-1	1,726	-0.06%
2021/06/10	1	52.60	1	52.50	52.80	0	1,752	0.00%
2021/06/09	0	0.00	3	52.50	52.10	-3	1,774	-0.17%
2021/06/08	1	52.80	0	0.00	52.30	1	1,840	0.05%
2021/06/07	0	0.00	3	52.23	53.00	-3	1,868	-0.16%
2021/06/04	2	53.60	0	0.00	53.70	2	1,903	0.11%
2021/06/03	1	53.90	0	0.00	53.90	1	1,916	0.05%
2021/06/02	5	53.76	2	54.20	53.60	3	1,926	0.16%
2021/06/01	1	54.10	2	54.80	54.40	-1	1,960	-0.05%
2021/05/31	3	53.53	2	53.60	53.60	1	1,973	0.05%
2021/05/28	5	53.08	1	52.90	53.10	4	1,987	0.20%
2021/05/26	1	53.50	0	0.00	53.00	1	2,030	0.05%
2021/05/25	0	0.00	2	54.25	54.40	-2	2,054	-0.10%
2021/05/24	1	51.50	0	0.00	51.80	1	2,245	0.04%
2021/05/19	0	0.00	2	49.88	49.65	-2	2,450	-0.08%
2021/05/18	1	49.45	0.2	49.45	49.75	0.8	2,492	0.03%
2021/05/17	0	48.98	2	45.93	45.90	-2	2,507	-0.08%
2021/05/14	0	0.00	1	50.40	50.10	-1	2,499	-0.04%
2021/05/12	1	48.00	10	47.99	49.00	-9	2,469	-0.36%
2021/05/11	0	0.00	0.1	53.62	51.60	-0.1	2,451	-0.01%
2021/05/10	1	53.20	1	53.80	53.60	0	2,446	0.00%
2021/05/07	0	0.00	2.2	54.18	54.30	-2.2	2,451	-0.09%
2021/05/05	2	52.70	0	0.00	52.30	2	2,466	0.08%
2021/05/04	3.1	51.52	1	51.10	53.70	2.1	2,472	0.09%
2021/05/03	3	55.83	3	55.43	54.50	0	2,448	0.00%
2021/04/29	2	57.00	1	56.60	56.80	1	2,438	0.04%
2021/04/28	0.2	57.60	8	57.19	57.00	-7.8	2,524	-0.31%
2021/04/27	2	58.50	3	58.23	57.90	-1	2,555	-0.04%
2021/04/26	14.2	59.52	12.8	59.31	59.80	1.4	2,550	0.05%
2021/04/23	1.5	56.50	0	0.00	57.00	1.5	2,508	0.06%
2021/04/22	5.2	56.13	6	55.35	55.10	-0.8	2,535	-0.03%
2021/04/21	2.1	57.00	2	57.35	56.90	0.1	2,560	0.00%
2021/04/20	3	57.53	5	57.28	57.80	-2	2,573	-0.08%
2021/04/19	7	57.07	5	57.06	57.40	2	2,629	0.08%
2021/04/16	11	58.87	12	58.95	58.60	-1	2,642	-0.04%
2021/04/15	14	60.57	14	60.28	60.30	0	2,796	0.00%
2021/04/14	23	59.06	18.5	59.03	60.00	4.5	3,012	0.15%
2021/04/13	30	58.80	31.2	58.65	57.80	-1.2	3,091	-0.04%
2021/04/12	30	57.63	30.3	57.52	56.80	-0.3	2,969	-0.01%
2021/04/09	20.2	56.25	30.1	56.19	58.40	-9.8	2,854	-0.34%
2021/04/08	23.3	54.51	6.4	54.26	53.40	16.8	2,745	0.61%
2021/04/07	4	51.48	3	51.30	51.50	1	2,690	0.04%
2021/04/06	0	50.00	8	49.89	50.10	-8	2,667	-0.30%
2021/04/01	1	48.65	1.5	48.71	48.75	-0.5	2,651	-0.02%
2021/03/31	4.1	48.69	6	48.74	48.60	-1.9	2,646	-0.07%
2021/03/30	1	49.40	0	0.00	49.30	1	2,630	0.04%
2021/03/29	2	49.53	0	0.00	49.35	2	2,630	0.08%
2021/03/26	1	49.20	1	49.60	49.55	0	2,644	0.00%
2021/03/25	6	50.00	7.1	49.68	49.20	-1.1	2,655	-0.04%
2021/03/24	1	49.40	6	49.58	49.85	-5	2,662	-0.19%
2021/03/23	4	49.08	8	49.10	49.45	-4	2,667	-0.15%
2021/03/22	5	48.91	2	49.70	49.00	3	2,701	0.11%
2021/03/19	2	49.30	5	49.31	49.40	-3	2,718	-0.11%
2021/03/18	2	48.65	2	48.80	48.95	0	2,789	0.00%
2021/03/17	6	48.70	32	48.72	48.55	-26	2,884	-0.90%
2021/03/16	4	49.53	10	49.42	48.85	-6	2,895	-0.21%
2021/03/15	8	49.57	7	49.48	49.60	1	2,889	0.03%
2021/03/12	15	48.98	9	49.10	48.80	6	2,904	0.21%
2021/03/11	6	47.42	8	47.26	47.55	-2	2,864	-0.07%
2021/03/10	9	47.04	3	47.08	47.00	6	2,844	0.21%
2021/03/09	1	45.30	10	45.60	46.00	-9	2,820	-0.32%
2021/03/08	1	45.11	0	0.00	45.30	1	2,829	0.04%
2021/03/05	22	46.25	2	45.88	45.30	20	2,840	0.70%
2021/03/04	2	45.05	11	45.07	44.95	-9	2,862	-0.31%
2021/03/03	5	44.48	10	44.67	44.55	-5	2,877	-0.17%
2021/03/02	7	45.31	7	45.16	45.05	0	2,875	0.00%
2021/02/26	6	45.03	22	45.47	45.85	-16	2,878	-0.56%
2021/02/25	16	45.95	2	45.83	45.20	14	2,869	0.49%
2021/02/24	56.5	48.17	17	48.02	45.60	39.5	2,853	1.38%
2021/02/23	15	45.83	24	46.44	48.40	-9	2,676	-0.34%
2021/02/22	3	44.10	18	44.36	44.00	-15	2,559	-0.59%
2021/02/19	15	43.54	6.3	43.64	44.30	8.7	2,533	0.34%
2021/02/18	5	42.97	13	43.39	44.45	-8	2,586	-0.31%
2021/02/17	0	0.00	30	41.40	42.50	-30	2,606	-1.15%
2021/02/05	1	40.90	5	40.90	40.90	-4	2,624	-0.15%
2021/02/03	1	41.35	6	41.70	41.40	-5	2,674	-0.19%
2021/02/02	7	41.40	1	41.35	41.60	6	2,717	0.22%
2021/02/01	18	39.14	15	39.79	39.95	3	2,727	0.11%
2021/01/29	7	40.61	5	40.73	40.10	2	2,727	0.07%
2021/01/28	0	0.00	1	40.65	40.70	-1	2,728	-0.04%
2021/01/27	0	0.00	3	41.55	41.20	-3	2,818	-0.11%
2021/01/26	0	0.00	5	41.40	41.45	-5	2,820	-0.18%
2021/01/25	1	41.30	1.2	41.24	41.20	-0.2	2,816	-0.01%
2021/01/22	4	41.33	13	41.63	41.80	-9	2,824	-0.32%
2021/01/21	31.1	42.03	21	42.02	41.65	10.1	2,834	0.36%
2021/01/20	16	40.90	26	40.57	41.20	-10	2,860	-0.35%
2021/01/19	4	41.01	7	40.94	41.15	-3	2,838	-0.10%
2021/01/18	12	40.95	1.2	40.33	41.15	10.8	2,823	0.38%
2021/01/15	10.2	41.57	5	42.30	41.05	5.2	2,808	0.19%
2021/01/14	22	42.37	10	42.16	42.15	12	2,779	0.43%
2021/01/13	10.1	41.36	12	41.13	41.55	-1.9	2,785	-0.07%
2021/01/12	44	42.29	42.2	40.83	40.55	1.8	2,776	0.07%
2021/01/11	7	42.66	29.1	42.44	43.40	-22.1	2,731	-0.81%
2021/01/08	62	43.88	19.1	43.59	42.70	42.9	2,800	1.53%
2021/01/07	35	44.58	17	44.51	44.85	18	2,652	0.68%
2021/01/06	66	39.09	54	39.24	40.80	12	2,369	0.51%
2021/01/05	0	0.00	2	37.58	37.10	-2	2,190	-0.09%
2021/01/04	2	37.10	3	37.15	37.10	-1	2,185	-0.05%
2020/12/31	4	36.31	3	36.38	36.55	1	2,180	0.05%
2020/12/30	2	36.13	0	0.00	36.15	2	2,172	0.09%
2020/12/29	2	36.08	1	36.25	36.15	1	2,174	0.05%
2020/12/28	6	36.32	1	36.50	36.10	5	2,164	0.23%
2020/12/25	0	0.00	2	36.45	36.50	-2	2,151	-0.09%
2020/12/24	3	36.17	1	36.10	36.00	2	2,147	0.09%
2020/12/23	0	0.00	2	36.25	36.00	-2	2,142	-0.09%
2020/12/22	10	36.91	1	37.70	35.85	9	2,148	0.42%
2020/12/21	6	36.94	11	37.00	37.05	-5	2,140	-0.23%
2020/12/18	4	36.84	6	37.10	36.60	-2	2,130	-0.09%
2020/12/17	9	37.77	10	37.73	37.70	-1	2,147	-0.05%
2020/12/16	20	37.81	43	37.57	37.45	-23	2,127	-1.08%
2020/12/15	8.1	36.87	10	36.96	36.45	-1.9	2,082	-0.09%
2020/12/14	23	37.57	25	37.38	37.65	-2	2,052	-0.10%
2020/12/11	53	36.49	38	36.68	36.65	15	1,989	0.75%
2020/12/10	5	35.30	9	35.18	35.35	-4	1,879	-0.21%
2020/12/09	5	35.09	7	35.04	35.20	-2	1,850	-0.11%
2020/12/08	26	34.56	37	34.59	34.95	-11	1,831	-0.60%
2020/12/07	11.1	33.59	4	33.54	33.55	7.1	1,795	0.40%
2020/12/04	1	34.15	0	0.00	34.15	1	1,769	0.06%
2020/12/03	1	34.50	5	34.30	34.35	-4	1,757	-0.23%
2020/12/02	13.1	34.74	3	34.50	34.55	10.1	1,744	0.58%
2020/12/01	14	35.25	12	34.88	35.15	2	1,727	0.12%
2020/11/30	19	35.44	23	35.49	35.50	-4	1,705	-0.23%
2020/11/27	18	34.60	11	34.70	34.50	7	1,645	0.43%
2020/11/26	1	34.75	3	34.83	34.90	-2	1,612	-0.12%
2020/11/25	2	34.22	3	34.43	33.90	-1	1,599	-0.06%
2020/11/24	2.1	35.11	5	34.83	34.70	-2.9	1,574	-0.19%
2020/11/23	10	35.56	9	35.49	35.45	1	1,557	0.06%
2020/11/20	2	35.03	6	35.03	35.35	-4	1,532	-0.26%
2020/11/19	0	0.00	2	34.40	34.55	-2	1,503	-0.13%
2020/11/18	1	34.30	2	34.33	34.35	-1	1,486	-0.07%
2020/11/17	18	35.42	14.1	34.31	34.10	3.9	1,466	0.27%
2020/11/16	4	34.94	4.2	35.31	35.70	-0.2	1,387	-0.01%
2020/11/13	0	0.00	1	34.10	34.20	-1	1,326	-0.08%
2020/11/12	1	33.80	8	33.44	33.60	-7	1,281	-0.55%
2020/11/11	1	33.00	0	0.00	33.00	1	1,244	0.08%
2020/11/10	18	32.94	17	32.95	33.00	1	1,225	0.08%
2020/11/09	1	32.40	1	32.30	32.45	0	1,177	0.00%
2020/11/06	2	32.00	4	32.14	31.90	-2	1,150	-0.17%
2020/11/05	3	31.63	1	31.75	31.75	2	1,132	0.18%
2020/11/04	51	32.07	49	32.13	31.75	2	1,121	0.18%
2020/11/03	1.1	31.61	3.1	31.56	31.60	-2	1,022	-0.19%
2020/11/02	0	0.00	11.9	31.48	31.25	-11.9	1,007	-1.19%
2020/10/30	5	31.70	23	31.38	31.15	-18	998	-1.80%
2020/10/29	7	31.56	7	31.34	31.40	0	980	0.00%
2020/10/28	23.1	31.81	30	31.88	31.70	-6.9	957	-0.72%
2020/10/27	15	31.23	3	31.18	31.30	12	835	1.44%
2020/10/26	1	31.00	0	0.00	30.60	1	811	0.12%
2020/10/22	1	30.90	3	30.58	30.85	-2	798	-0.25%
2020/10/21	6	31.10	13	31.10	30.90	-7	797	-0.88%
2020/10/20	1	30.40	0	0.00	30.70	1	749	0.13%
2020/10/19	5	30.60	0	0.00	30.30	5	740	0.68%
2020/10/16	35	31.40	12	31.27	30.25	23	730	3.15%
2020/10/15	27	29.65	5	29.79	30.00	22	637	3.45%
2020/10/14	3	29.43	9	29.26	29.40	-6	666	-0.90%
2020/10/13	1	28.45	0	0.00	28.45	1	647	0.15%
2020/10/12	0	0.00	5	28.74	28.70	-5	682	-0.73%
2020/10/08	2	28.55	4	28.85	28.50	-2	681	-0.29%
2020/10/05	0	0.00	1	27.85	27.70	-1	707	-0.14%
2020/09/30	0	0.00	4	27.65	27.60	-4	732	-0.55%
2020/09/25	2	27.40	0	0.00	27.10	2	778	0.26%
2020/09/24	2	28.08	3	28.08	27.85	-1	780	-0.13%
2020/09/23	6	28.42	0	0.00	28.00	6	788	0.76%
2020/09/22	8	28.93	23	28.81	28.50	-15	888	-1.69%
2020/09/21	0	0.00	2	27.95	27.95	-2	867	-0.23%
2020/09/18	0	0.00	13	27.95	27.90	-13	875	-1.48%
2020/09/17	2	27.80	2	27.98	27.90	0	893	0.00%
2020/09/16	22	28.05	30	28.10	28.00	-8	900	-0.89%
2020/09/14	1	27.20	3	27.23	27.20	-2	899	-0.22%
2020/09/11	8	26.93	0	0.00	27.00	8	918	0.87%
2020/09/10	0	0.00	16	27.38	27.25	-16	989	-1.62%
2020/09/09	2	27.05	0	0.00	27.15	2	1,011	0.20%
2020/09/08	0	0.00	3	27.20	27.10	-3	1,028	-0.29%
2020/09/07	0	27.20	3	27.28	27.15	-3	1,045	-0.29%
2020/09/04	2	26.20	2	27.30	27.25	0	1,097	0.00%
2020/09/03	0	0.00	5	27.75	27.65	-5	1,117	-0.45%
2020/09/02	0	0.00	3	27.75	27.65	-3	1,165	-0.26%
2020/09/01	0	0.00	6	27.87	27.80	-6	1,246	-0.48%
2020/08/27	0	0.00	3	27.68	27.70	-3	1,425	-0.21%
2020/08/26	0	0.00	2	27.58	27.60	-2	1,475	-0.14%
2020/08/25	0	0.00	2	27.80	27.45	-2	1,564	-0.13%
2020/08/24	0	0.00	3	27.27	27.25	-3	1,725	-0.17%
2020/08/21	1	27.00	6	26.98	27.30	-5	1,784	-0.28%
2020/08/20	6	27.03	1	26.70	26.70	5	1,810	0.28%
2020/08/19	1	27.65	11	27.77	27.65	-10	1,824	-0.55%
2020/08/18	1	28.05	1	28.25	28.05	0	1,862	0.00%
2020/08/17	0	0.00	7	28.26	28.30	-7	2,014	-0.35%
2020/08/14	7	27.96	7	28.00	28.05	0	2,034	0.00%
2020/08/13	5	28.05	14	28.10	28.05	-9	2,038	-0.44%
2020/08/11	19	27.80	6	28.05	27.75	13	2,043	0.64%
2020/08/10	17	27.89	9	27.85	27.85	8	2,053	0.39%
2020/08/07	0	0.00	14	27.95	28.10	-14	2,066	-0.68%
2020/08/06	3	27.75	3	27.90	27.70	0	2,102	0.00%
2020/08/05	1	27.80	0	0.00	27.75	1	2,115	0.05%
2020/08/04	0	0.00	3	27.72	27.60	-3	2,121	-0.14%
2020/08/03	3	27.85	0	0.00	27.75	3	2,133	0.14%
2020/07/31	2	28.03	5	28.06	28.10	-3	2,134	-0.14%
2020/07/30	0	0.00	15	28.11	28.15	-15	2,139	-0.70%
2020/07/29	0	0.00	15	27.58	27.70	-15	2,146	-0.70%
2020/07/28	13	27.52	6	27.48	27.40	7	2,147	0.33%
2020/07/27	1	27.90	37	27.92	27.85	-36	2,163	-1.66%
2020/07/24	14	28.99	2	28.75	28.60	12	2,168	0.55%
2020/07/23	2	29.55	1	29.65	29.40	1	2,160	0.05%
2020/07/22	22	29.28	5	29.20	29.20	17	2,163	0.79%
2020/07/21	29	29.65	13	29.47	29.50	16	2,150	0.74%
2020/07/20	24	29.87	28	29.82	29.95	-4	2,123	-0.19%
2020/07/17	0	0.00	14	29.04	29.20	-14	2,041	-0.69%
2020/07/16	4	29.06	4	29.50	28.75	0	2,031	0.00%
2020/07/15	1	28.45	4	28.74	28.60	-3	1,997	-0.15%
2020/07/14	12	28.62	1	28.55	28.45	11	1,998	0.55%
2020/07/13	3	28.90	0.1	28.95	28.90	2.9	1,995	0.15%
2020/07/10	23	28.48	0	0.00	29.00	23	2,000	1.15%
2020/07/09	0	0.00	5	28.92	29.05	-5	1,988	-0.25%
2020/07/08	2	28.95	2	29.03	28.95	0	1,973	0.00%
2020/07/07	0	0.00	5	28.98	29.00	-5	1,962	-0.25%
2020/07/06	10	29.00	20	29.05	29.10	-10	1,955	-0.51%
2020/07/03	0	0.00	34	28.77	28.70	-34	1,941	-1.75%
2020/07/02	19	28.99	14	29.02	28.90	5	1,933	0.26%
2020/07/01	62	29.56	52	29.50	29.20	10	1,916	0.52%
2020/06/30	8	28.55	8	28.26	28.65	0	1,810	0.00%
2020/06/29	2	27.83	0	0.00	28.00	2	1,792	0.11%
2020/06/24	0	0.00	1	28.00	28.15	-1	1,785	-0.06%
2020/06/23	2	27.55	3	27.75	27.45	-1	1,772	-0.06%
2020/06/22	0.1	27.85	2	27.90	27.80	-1.9	1,766	-0.11%
2020/06/19	7	28.12	2	28.15	28.05	5	1,770	0.28%
2020/06/18	5	28.42	1	28.55	28.25	4	1,766	0.23%
2020/06/17	26	28.77	34	28.58	28.80	-8	1,753	-0.46%
2020/06/16	26	27.02	1	27.05	27.65	25	1,695	1.48%
2020/06/15	12	26.64	0	0.00	26.65	12	1,703	0.70%
2020/06/12	9	26.92	4	26.80	27.15	5	1,697	0.29%
2020/06/11	16	28.07	0	0.00	27.40	16	1,693	0.94%
2020/06/10	14	28.70	6	28.61	28.90	8	1,657	0.48%
2020/06/09	56	29.10	10.8	28.91	28.50	45.2	1,660	2.72%
2020/06/08	50	29.83	9.1	29.97	29.70	40.9	1,631	2.51%
2020/06/05	20	32.83	23	32.88	33.00	-3	1,560	-0.19%
2020/06/04	4.2	32.74	32	32.88	32.70	-27.8	1,493	-1.86%
2020/06/03	12	32.94	14	32.90	32.95	-2	1,468	-0.14%
2020/06/02	10	32.79	20	32.79	32.80	-10	1,449	-0.69%
2020/06/01	11	33.39	7	33.14	33.15	4	1,411	0.28%
2020/05/29	50	32.46	80	32.48	32.85	-30	1,333	-2.25%
2020/05/28	22	31.34	31	31.41	31.20	-9	1,186	-0.76%
2020/05/27	5	30.59	3	30.70	30.70	2	1,153	0.17%
2020/05/26	1	30.40	3	30.47	30.50	-2	1,127	-0.18%
2020/05/25	8.1	30.59	6	30.48	30.40	2.1	1,102	0.19%
2020/05/22	62.2	30.64	166	30.29	30.45	-103.8	1,057	-9.82%	大賣/鉅額交易
2020/05/21	2	28.78	9	28.98	29.25	-7	904	-0.77%
2020/05/20	1	28.15	2	28.35	28.25	-1	875	-0.11%
2020/05/19	103.1	28.29	2	28.50	28.25	101.1	868	11.63%	大買/鉅額交易
2020/05/18	3	28.13	15	28.15	28.10	-12	860	-1.39%
2020/05/15	4	28.25	1	28.55	28.15	3	853	0.35%
2020/05/14	4.1	28.48	5	28.50	28.50	-0.9	840	-0.11%
2020/05/13	17.6	28.85	7	28.84	29.20	10.6	823	1.29%
2020/05/12	1	28.40	0	0.00	28.45	1	781	0.13%
2020/05/08	6	27.86	4	27.89	27.90	2	754	0.27%
2020/05/07	0	0.00	1	28.25	28.25	-1	740	-0.14%
2020/05/06	2	28.35	6	28.38	28.20	-4	736	-0.54%
2020/05/05	4	28.00	3	28.12	28.35	1	730	0.14%
2020/05/04	3	28.07	0	0.00	28.05	3	721	0.42%
2020/04/30	4.1	28.41	3	28.55	28.35	1.1	715	0.15%
2020/04/29	0	0.00	12.2	27.96	28.40	-12.2	696	-1.75%
2020/04/28	4	27.29	1	27.40	27.45	3	679	0.44%
2020/04/27	1.2	27.22	8	27.26	27.20	-6.8	683	-0.99%
2020/04/24	0	0.00	1.2	27.42	27.05	-1.2	670	-0.18%
2020/04/22	1.2	26.57	1	26.65	26.65	0.2	661	0.03%
2020/04/21	7	26.69	0	0.00	26.35	7	656	1.07%
2020/04/20	2	26.90	0	0.00	27.05	2	646	0.31%
2020/04/17	1	26.95	1	27.20	26.95	0	641	0.00%
2020/04/16	1	26.95	1	26.72	27.05	0	629	-0.01%
2020/04/15	1	26.90	1	26.95	27.00	0	621	0.00%
2020/04/14	11	26.71	11	26.72	26.85	0	607	0.00%
2020/04/13	1	26.25	0.4	26.45	26.25	0.7	592	0.11%
2020/04/10	0	0.00	1	25.85	25.95	-1	585	-0.17%
2020/04/09	0	0.00	3	26.07	25.75	-3	582	-0.52%
2020/04/08	4	25.70	0	0.00	25.70	4	573	0.70%
2020/04/07	0	0.00	5	25.52	25.50	-5	568	-0.88%
2020/04/01	1	25.00	1	25.45	25.35	0	557	0.00%
2020/03/31	0	0.00	3	25.05	25.05	-3	553	-0.54%
2020/03/30	0.1	25.20	1	24.70	25.15	-0.9	551	-0.16%
2020/03/27	2	25.60	3	25.15	25.15	-1	548	-0.18%
2020/03/26	0.2	25.40	0	0.00	25.15	0.2	543	0.03%
2020/03/25	1	25.75	2	25.30	25.25	-1	537	-0.19%
2020/03/24	0	0.00	1	24.45	24.45	-1	525	-0.19%
2020/03/23	2	24.20	1	24.25	24.10	1	521	0.19%
2020/03/20	3	24.00	11	24.34	24.80	-8	517	-1.55%
2020/03/19	22	23.06	4	22.65	22.55	18	503	3.57%
2020/03/18	1	24.90	0	0.00	24.80	1	476	0.21%
2020/03/16	7	25.57	2.1	25.60	25.30	4.9	494	1.00%
2020/03/13	8	24.96	11	25.15	26.20	-3	476	-0.63%
2020/03/12	3	25.77	0	0.00	25.75	3	447	0.67%
2020/03/10	2.2	26.81	0	0.00	26.95	2.2	415	0.52%
2020/03/09	3	27.03	1	27.25	26.80	2	396	0.50%
2020/03/06	5	27.12	25	27.18	27.15	-20	372	-5.37%
2020/03/05	2	26.30	4.2	26.53	26.60	-2.2	338	-0.65%
2020/03/04	0.2	25.90	11	26.00	25.90	-10.8	325	-3.32%
2020/03/03	2	25.80	1	25.80	25.80	1	312	0.32%
2020/02/27	0	0.00	2	23.50	23.40	-2	268	-0.74%
2020/02/17	7	23.61	0	0.00	23.60	7	261	2.67%
2020/02/12	0	0.00	3	23.22	23.45	-3	266	-1.13%
2020/02/03	0	0.00	2	22.68	22.75	-2	262	-0.76%
2020/01/30	4	23.70	11	23.71	23.55	-7	249	-2.81%
2020/01/13	0	0.00	4	26.00	25.95	-4	238	-1.68%
2020/01/10	0	0.00	1	25.55	25.60	-1	249	-0.40%
2020/01/09	0	0.00	1	25.50	25.50	-1	248	-0.40%
2020/01/08	1	25.55	1	25.50	25.60	0	252	0.00%
2020/01/06	2	26.08	0	0.00	26.05	2	249	0.80%
2019/12/31	0	0.00	3	26.65	26.70	-3	282	-1.06%
2019/12/26	1	26.55	8	26.50	26.55	-7	282	-2.48%
2019/12/20	1	26.75	0	0.00	26.70	1	293	0.34%
2019/12/19	0	0.00	1	26.90	26.85	-1	292	-0.34%
2019/12/18	0	0.00	3	26.90	27.00	-3	289	-1.03%
2019/12/17	2	26.45	1	26.40	26.40	1	284	0.35%
2019/12/16	0	0.00	1	26.65	26.65	-1	283	-0.35%
2019/12/13	1	26.70	0	0.00	26.60	1	281	0.36%
2019/12/12	4	26.91	3	26.92	26.80	1	276	0.36%
2019/12/11	2	26.68	7	26.45	26.75	-5	245	-2.03%
2019/12/10	2	25.45	0	0.00	25.45	2	230	0.87%
2019/12/06	0	0.00	1	25.95	25.60	-1	234	-0.43%
2019/11/29	1	25.25	0	0.00	25.20	1	248	0.40%
2019/11/20	0	0.00	1	25.25	25.10	-1	265	-0.38%
2019/11/19	1	25.40	0	0.00	25.35	1	266	0.38%
2019/11/13	0	0.00	1	25.70	25.70	-1	280	-0.36%
2019/11/12	0	0.00	1	25.50	25.40	-1	282	-0.35%
2019/11/11	1	25.50	1	25.25	25.15	0	287	0.00%
2019/11/08	1	25.80	0	0.00	25.80	1	289	0.35%
2019/11/06	2	26.15	1	26.25	26.20	1	303	0.33%
2019/11/04	1	26.10	1	26.20	26.20	0	313	0.00%
2019/11/01	1	25.95	0	0.00	26.00	1	317	0.31%
2019/10/31	0	0.00	2	26.00	26.00	-2	325	-0.61%
2019/10/30	2	25.80	1	26.00	26.00	1	327	0.31%
2019/10/28	2	25.75	0	0.00	25.75	2	385	0.52%
2019/10/23	0	0.00	7	26.45	26.20	-7	397	-1.76%
2019/10/18	3	26.32	3	26.52	26.55	0	425	0.00%
2019/10/15	0	0.00	5	24.90	24.90	-5	442	-1.13%
2019/10/14	5	24.80	0	0.00	24.85	5	453	1.10%
2019/10/09	5	24.30	5	24.55	24.55	0	457	0.00%
2019/10/08	13	24.95	1	25.20	24.75	12	460	2.61%
2019/10/01	2	26.58	0	0.00	26.60	2	529	0.38%
2019/09/27	4	26.71	2	26.75	26.60	2	543	0.37%
2019/09/25	1	27.20	0	0.00	27.10	1	585	0.17%
2019/09/24	1	27.30	0	0.00	27.30	1	604	0.17%
2019/09/20	1	27.20	0	0.00	27.30	1	629	0.16%
2019/09/16	1	27.50	0	0.00	27.45	1	665	0.15%
2019/09/10	1	27.45	0	0.00	27.40	1	719	0.14%
2019/09/09	2	27.60	0	0.00	27.65	2	721	0.28%
2019/09/06	1	28.65	3	28.55	28.55	-2	719	-0.28%
2019/09/04	1	28.40	0	0.00	28.50	1	723	0.14%
2019/09/03	2	28.30	0	0.00	28.40	2	730	0.27%
2019/09/02	1	28.35	0	0.00	28.20	1	732	0.14%
2019/08/30	0	0.00	2	28.70	28.30	-2	735	-0.27%
2019/08/29	1	28.10	7	28.26	28.30	-6	736	-0.81%
2019/08/26	0	0.00	3	27.60	27.70	-3	808	-0.37%
2019/08/23	0	0.00	2	28.20	28.20	-2	812	-0.25%
2019/08/22	0	0.00	6	28.05	28.00	-6	840	-0.71%
2019/08/20	6	27.95	1	27.95	27.90	5	856	0.58%
2019/08/19	1	27.65	1	27.95	27.80	0	859	0.00%
2019/08/14	0	0.00	2	27.30	27.20	-2	892	-0.22%
2019/08/12	1	26.95	0	0.00	27.00	1	923	0.11%
2019/08/08	7	26.99	3	27.07	27.00	4	940	0.43%
2019/08/06	2	26.80	2	27.70	27.60	0	978	0.00%
2019/08/05	2	27.60	0	0.00	27.50	2	999	0.20%
2019/08/02	5	28.30	10	28.30	28.20	-5	1,118	-0.45%
2019/07/30	38	29.65	39	29.58	29.10	-1	1,363	-0.07%
2019/07/29	10	29.00	10	28.70	29.05	0	1,346	0.00%
2019/07/26	2	28.53	3	28.55	28.60	-1	1,357	-0.07%
2019/07/23	10	28.35	1	28.40	28.40	9	1,469	0.61%
2019/07/22	6	28.37	1	28.40	28.10	5	1,479	0.34%
2019/07/19	4	28.55	0	0.00	28.60	4	1,493	0.27%
2019/07/17	3	29.32	2	29.30	29.20	1	1,633	0.06%
2019/07/16	6	29.79	9	29.83	29.75	-3	1,651	-0.18%
2019/07/15	2	30.05	0	0.00	30.20	2	1,713	0.12%
2019/07/11	0	0.00	2	30.55	30.60	-2	1,963	-0.10%
2019/07/10	0	0.00	6	30.35	30.35	-6	2,004	-0.30%
2019/07/09	18	30.40	5	30.85	30.25	13	2,063	0.63%
2019/07/08	17.1	33.68	1	33.65	33.65	16.1	2,055	0.78%
2019/07/05	12	33.70	0	0.00	33.70	12	2,059	0.58%
2019/07/04	14	33.74	1	33.70	33.75	13	2,067	0.63%
2019/07/03	1	33.50	2	33.63	33.50	-1	2,134	-0.05%
2019/07/02	14	33.70	18	33.77	33.85	-4	2,277	-0.18%
2019/07/01	0	0.00	1.2	32.92	33.10	-1.2	2,313	-0.05%
2019/06/28	0	0.00	2	32.50	32.45	-2	2,304	-0.09%
2019/06/26	0.2	31.80	0	0.00	32.00	0.2	2,313	0.01%
2019/06/25	4	31.93	0	0.00	31.90	4	2,318	0.17%
2019/06/21	1	32.55	0	0.00	32.15	1	2,338	0.04%
2019/06/20	19	32.62	27	32.64	32.60	-8	2,388	-0.33%
2019/06/19	2	32.20	2	32.13	32.20	0	2,374	0.00%
2019/06/14	9	31.99	0	0.00	31.85	9	2,377	0.38%
2019/06/13	2	31.75	0	0.00	31.75	2	2,424	0.08%
2019/06/12	6	31.75	1	31.70	31.95	5	2,457	0.20%
2019/06/10	1	31.55	0	0.00	31.40	1	2,501	0.04%
2019/06/06	0	0.00	2	31.35	31.20	-2	2,501	-0.08%
2019/06/04	2	31.63	1	32.05	31.65	1	2,510	0.04%
2019/06/03	14	32.17	36	32.26	32.15	-22	2,509	-0.88%
2019/05/31	1	32.00	3	32.13	32.50	-2	2,465	-0.08%
2019/05/29	3	31.70	1	31.95	31.55	2	2,443	0.08%
2019/05/28	1	30.90	1	31.00	31.40	0	2,419	0.00%
2019/05/27	0	0.00	15	30.97	30.90	-15	2,418	-0.62%
2019/05/24	0	0.00	3	31.25	31.20	-3	2,411	-0.12%
2019/05/23	4	31.14	0	31.40	31.15	4	2,408	0.16%
2019/05/22	0	0.00	3	31.70	31.75	-3	2,408	-0.12%
2019/05/20	3	31.47	2	30.70	31.65	1	2,383	0.04%
2019/05/17	6	31.88	8	32.06	31.65	-2	2,368	-0.08%
2019/05/16	0	0.00	3	33.35	32.35	-3	2,348	-0.13%
2019/05/15	3	34.00	3	33.50	33.50	0	2,333	0.00%
2019/05/14	4	32.13	1	33.00	32.95	3	2,327	0.13%
2019/05/13	94	33.32	107	33.50	33.25	-13	2,311	-0.56%	大賣/
2019/05/10	67	34.38	64	34.46	33.40	3	2,286	0.13%
2019/05/09	91	35.09	114	35.14	35.35	-23	2,163	-1.06%	大賣/
2019/05/08	1	32.50	1	33.30	33.40	0	1,968	0.00%
2019/05/07	3	33.20	4	33.40	33.00	-1	1,949	-0.05%
2019/05/06	5	33.06	3	33.52	32.75	2	1,909	0.10%
2019/05/03	9	34.36	2	34.43	34.30	7	1,876	0.37%
2019/05/02	0	0.00	11	34.62	34.65	-11	1,859	-0.59%
2019/04/30	0	0.00	1	34.20	34.15	-1	1,842	-0.05%
2019/04/29	23	34.75	23	34.52	33.90	0	1,835	0.00%
2019/04/26	1	34.45	0	0.00	34.40	1	1,752	0.06%
2019/04/25	8	33.98	8	34.25	34.40	0	1,779	0.00%
2019/04/24	61	34.86	57	34.90	34.20	4	1,761	0.23%
2019/04/23	50	34.57	9	34.46	34.80	41	1,645	2.49%
2019/04/22	13	33.97	0	0.00	34.05	13	1,597	0.81%
2019/04/19	15	34.79	1	34.65	34.30	14	1,568	0.89%
2019/04/18	4	34.63	50	34.63	34.30	-46	1,496	-3.07%
2019/04/17	40	33.79	32	33.91	34.20	8	1,366	0.59%
2019/04/16	1	33.45	9	33.43	33.40	-8	1,245	-0.64%
2019/04/15	0	0.00	8	32.97	33.00	-8	1,195	-0.67%
2019/04/12	1	32.15	1	31.70	32.15	0	1,132	0.00%
2019/04/11	6	31.76	8	31.80	31.90	-2	1,101	-0.18%
2019/04/10	6	32.18	8	31.91	32.20	-2	1,065	-0.19%
2019/04/09	42	32.65	8	32.84	32.20	34	1,045	3.25%
2019/04/08	55	33.82	45	34.01	33.95	10	970	1.03%
2019/04/03	25	31.31	18	31.21	32.00	7	816	0.86%
2019/04/02	2	30.40	2	30.28	30.25	0	737	0.00%
2019/04/01	13	30.22	12	30.26	30.20	1	726	0.14%
2019/03/29	1	29.65	1	29.90	29.70	0	703	0.00%
2019/03/28	4	29.33	0	0.00	29.35	4	693	0.58%
2019/03/27	3	29.88	1	29.80	29.65	2	684	0.30%
2019/03/26	1	29.95	2	30.35	29.90	-1	673	-0.15%
2019/03/25	16	30.00	41	29.83	29.85	-25	651	-3.84%
2019/03/21	0	29.50	1	29.25	29.50	-1	569	-0.18%
2019/03/20	2	29.20	7	29.34	29.35	-5	561	-0.89%
2019/03/19	5	29.52	2	29.45	29.40	3	557	0.54%
2019/03/18	7	29.64	2	29.40	29.75	5	545	0.92%
2019/03/15	36	28.88	25	28.98	28.85	11	492	2.24%
2019/03/14	3	28.35	0	0.00	28.35	3	457	0.66%
2019/03/13	2	28.45	4	28.65	28.85	-2	442	-0.45%
2019/03/08	5	28.00	1	28.05	28.10	4	399	1.00%
2019/03/06	1	28.00	0	0.00	28.00	1	382	0.26%
2019/02/27	1	27.90	0	0.00	27.80	1	376	0.27%
2019/02/25	0	28.00	0	0.00	28.15	0	365	0.00%
2019/02/21	3	28.20	3	28.10	28.20	0	356	0.00%
2019/02/20	0	0.00	1	28.00	27.90	-1	344	-0.29%
2019/02/19	10	27.90	0	0.00	27.85	10	364	2.75%
2019/02/18	0	27.80	0	0.00	27.80	0	362	0.00%
2019/02/15	0	27.75	1	27.95	27.65	-1	361	-0.28%
2019/02/13	1	28.05	0	0.00	28.10	1	355	0.28%
2019/02/11	1	27.50	0	0.00	27.65	1	326	0.31%
2019/01/30	0	0.00	5	27.50	27.45	-5	321	-1.55%
2019/01/24	0	27.70	0	0.00	27.65	0	318	0.00%
2019/01/17	29	28.28	30	28.18	27.65	-1	319	-0.31%
2019/01/16	0	0.00	3	26.80	26.95	-3	273	-1.10%
2019/01/11	0	0.00	1	26.40	26.20	-1	268	-0.37%
2019/01/09	2	26.70	2	26.40	26.40	0	273	0.00%
2018/12/28	10	26.15	12	25.97	26.15	-2	299	-0.67%
2018/12/27	30	25.86	0	0.00	25.90	30	301	9.96%
2018/12/21	2	25.10	0	0.00	25.20	2	312	0.64%
2018/12/14	0	0.00	5	25.90	26.30	-5	312	-1.60%
2018/12/12	0	26.10	4	26.05	26.20	-4	312	-1.26%
2018/12/11	2	25.60	0	0.00	25.60	2	311	0.64%
2018/12/06	2	25.10	0	0.00	25.30	2	317	0.63%
2018/12/03	0	26.40	2	26.30	26.40	-2	338	-0.59%
2018/11/16	0	0.00	5	25.52	25.60	-5	364	-1.37%
2018/11/14	5	25.25	2	25.18	25.25	3	341	0.88%
2018/11/13	1	24.75	1	24.80	24.80	0	341	0.00%
2018/11/08	0	27.65	0	0.00	25.15	0	350	0.00%
2018/10/31	0	0.00	6	25.25	24.85	-6	409	-1.46%
2018/10/30	6	23.99	0	0.00	24.55	6	409	1.46%
2018/10/26	3	23.85	1	24.05	23.70	2	414	0.48%
2018/10/17	0	25.55	0	0.00	25.55	0	517	0.00%
2018/10/16	2	24.90	2	25.45	25.40	0	513	0.00%
2018/10/15	1	24.90	0	0.00	24.95	1	514	0.19%
2018/10/11	7	24.46	9	24.00	24.15	-2	544	-0.37%
2018/10/05	2	25.20	0	0.00	25.60	2	533	0.37%
2018/10/04	0	0.00	7	26.25	26.25	-7	528	-1.33%
2018/10/02	0	0.00	4	26.48	26.40	-4	535	-0.75%
2018/10/01	0	0.00	3	26.10	26.10	-3	536	-0.56%
2018/09/27	5	25.75	0	0.00	25.70	5	542	0.92%
2018/09/26	0	0.00	5	25.87	25.90	-5	541	-0.92%
2018/09/25	0	0.00	5	25.90	25.85	-5	549	-0.91%
2018/09/21	0	0.00	5	25.82	25.80	-5	553	-0.90%
2018/09/19	0	0.00	2	26.15	26.15	-2	567	-0.35%
2018/09/18	2	25.80	0	0.00	26.10	2	568	0.35%
2018/09/14	1	25.90	0	0.00	25.90	1	579	0.17%
2018/09/13	5	25.35	1	25.45	25.65	4	583	0.69%
2018/09/11	7	25.35	0	0.00	25.35	7	593	1.18%
2018/09/10	4	25.18	0	0.00	25.40	4	606	0.66%
2018/09/07	18	26.05	7	25.99	25.90	11	659	1.67%
2018/09/06	0	0.00	3	26.80	26.80	-3	690	-0.43%
2018/08/28	0	0.00	1	27.90	27.90	-1	994	-0.10%
2018/08/22	0	0.00	1	27.85	27.75	-1	1,512	-0.07%
2018/08/21	2	27.85	0	0.00	27.90	2	1,527	0.13%
2018/08/17	4	27.84	1	27.85	27.85	3	1,549	0.19%
2018/08/15	4	27.75	0	0.00	27.60	4	1,554	0.26%
2018/08/14	0	0.00	5	27.83	27.80	-5	1,579	-0.32%
2018/08/13	1	27.20	6	27.83	27.70	-5	1,579	-0.32%
2018/08/10	0	0.00	6	28.45	28.35	-6	1,570	-0.38%
2018/08/09	4	28.89	1	29.00	28.70	3	1,569	0.19%
2018/08/08	10	28.91	6	28.88	28.85	4	1,568	0.26%
2018/08/07	1	28.50	6	28.63	28.50	-5	1,544	-0.32%
2018/08/06	0	0.00	3	28.33	28.40	-3	1,541	-0.19%
2018/08/03	4	27.83	0	0.00	28.00	4	1,536	0.26%
2018/08/02	0	0.00	3	27.85	27.80	-3	1,532	-0.20%
2018/08/01	2	28.10	1	28.05	28.15	1	1,526	0.07%
2018/07/31	3	28.08	0	0.00	27.95	3	1,519	0.20%
2018/07/27	5	27.90	97	28.06	27.95	-92	1,509	-6.10%
2018/07/26	5	27.65	4	27.65	27.65	1	1,492	0.07%
2018/07/25	2	27.50	4	27.65	27.55	-2	1,483	-0.13%
2018/07/24	133	27.62	101	27.86	27.45	32	1,476	2.17%	大買/大賣/
2018/07/20	1	26.80	0	0.00	26.75	1	1,433	0.07%
2018/07/19	1	27.00	0	0.00	27.00	1	1,434	0.07%
2018/07/17	1	26.80	1	26.70	26.60	0	1,412	0.00%
2018/07/13	2	26.60	2	26.65	26.50	0	1,407	0.00%
2018/07/10	8	26.26	0	0.00	26.15	8	1,460	0.55%
2018/07/06	0	0.00	5	24.93	25.05	-5	1,471	-0.34%
2018/07/04	0	0.00	1	25.35	25.35	-1	1,533	-0.07%
2018/07/03	3	25.52	0	0.00	25.50	3	1,533	0.20%
2018/06/29	8	25.79	1	25.70	25.90	7	1,527	0.46%
2018/06/28	2	25.50	1	25.50	25.50	1	1,524	0.07%
2018/06/27	5	26.20	0	0.00	26.00	5	1,511	0.33%
2018/06/26	0	0.00	6	26.05	26.00	-6	1,510	-0.40%
2018/06/25	0	0.00	3	26.80	26.45	-3	1,502	-0.20%
2018/06/22	1	26.50	1	26.80	26.55	0	1,501	0.00%
2018/06/21	2	26.75	0	0.00	26.70	2	1,497	0.13%
2018/06/20	0	0.00	1	26.55	26.35	-1	1,498	-0.07%
2018/06/19	5	26.61	0	0.00	26.55	5	1,489	0.34%
2018/06/15	5	27.33	0	0.00	27.10	5	1,475	0.34%
2018/06/14	94	28.70	0	0.00	28.75	94	1,418	6.62%
2018/06/13	0.1	28.25	0	0.00	28.35	0.1	1,379	0.01%
2018/06/12	5	28.78	0	0.00	28.45	5	1,350	0.37%
2018/06/11	3	28.82	0	0.00	28.70	3	1,317	0.23%
2018/06/08	23	28.43	41	28.64	28.40	-18	1,302	-1.38%
2018/06/07	2	30.85	1	30.85	30.85	1	1,220	0.08%
2018/06/06	4	31.11	3	31.12	30.75	1	1,197	0.08%
2018/06/05	4	30.85	12	31.07	30.95	-8	1,167	-0.69%
2018/06/04	28	31.07	19	30.91	31.45	9	1,095	0.82%
2018/06/01	9	29.53	6	29.65	29.40	3	915	0.33%
2018/05/31	11	29.22	36	29.30	29.20	-25	787	-3.18%
2018/05/30	12	28.17	11	27.94	28.30	1	646	0.15%
2018/05/29	0	0.00	1	27.60	27.10	-1	584	-0.17%
2018/05/28	0	0.00	6	26.68	27.10	-6	570	-1.05%
2018/05/24	3	26.60	0	0.00	26.50	3	572	0.52%
2018/05/22	5	27.20	1	27.00	27.00	4	568	0.70%
2018/05/21	1	26.60	0	0.00	26.70	1	552	0.18%
2018/05/18	1	26.85	0	0.00	26.60	1	557	0.18%
2018/05/10	5	26.50	0	0.00	26.50	5	649	0.77%
2018/05/09	2	26.45	0	0.00	26.50	2	657	0.30%
2018/05/04	1	26.15	0	0.00	26.15	1	683	0.15%
2018/05/03	0	0.00	2	26.35	26.40	-2	689	-0.29%
2018/04/30	2	26.10	2	26.80	26.70	0	713	0.00%
2018/04/27	0	0.00	4	25.73	25.70	-4	722	-0.55%
2018/04/26	3	25.60	10	26.00	25.50	-7	745	-0.94%
2018/04/24	2	26.63	0	0.00	26.40	2	818	0.24%
2018/04/23	0	0.00	1	27.15	27.15	-1	1,046	-0.10%
2018/04/20	2	27.03	0	0.00	27.00	2	1,116	0.18%
2018/04/17	0	0.00	4	27.21	27.10	-4	1,145	-0.35%
2018/04/16	4	28.03	0	0.00	27.50	4	1,159	0.35%
2018/04/13	1	27.80	0	0.00	27.50	1	1,121	0.09%
2018/04/12	0	0.00	1	27.80	27.80	-1	1,149	-0.09%
2018/04/11	4	27.96	8	28.03	28.10	-4	1,219	-0.33%
2018/04/10	25	28.19	11	28.19	27.95	14	1,243	1.13%
2018/04/09	2	26.83	0	0.00	26.85	2	1,215	0.16%
2018/04/02	0	0.00	2	26.80	26.75	-2	1,236	-0.16%
2018/03/31	2	26.65	0	0.00	26.70	2	1,268	0.16%
2018/03/28	3	26.77	0	0.00	26.75	3	1,325	0.23%
2018/03/26	1	26.45	0	0.00	26.75	1	1,344	0.07%
2018/03/23	1	26.45	0	0.00	26.65	1	1,348	0.07%
2018/03/21	0	0.00	6	27.10	27.10	-6	1,356	-0.44%
2018/03/20	3	26.92	0	0.00	26.85	3	1,364	0.22%
2018/03/19	1	27.10	0	0.00	27.10	1	1,370	0.07%
2018/03/13	0	27.60	2	27.65	27.40	-2	1,376	-0.15%
2018/03/12	1	27.05	1	27.15	27.25	0	1,367	0.00%
2018/03/09	0	26.90	0	0.00	26.85	0	1,375	0.00%
2018/03/08	1	26.75	0	0.00	26.65	1	1,375	0.07%
2018/03/07	1	26.85	0	0.00	26.70	1	1,379	0.07%
2018/03/05	2	26.93	0	0.00	26.90	2	1,412	0.14%
2018/03/01	0	0.00	1	26.85	26.85	-1	1,427	-0.07%
2018/02/27	5	27.05	2	27.00	27.00	3	1,444	0.21%
2018/02/26	3	27.28	13	27.27	27.20	-10	1,465	-0.68%
2018/02/23	0	0.00	1	26.80	26.65	-1	1,454	-0.07%
2018/02/21	4	25.98	0	0.00	26.10	4	1,479	0.27%
2018/02/09	11	25.10	0	0.00	25.05	11	1,507	0.73%
2018/02/08	0	0.00	1	25.90	25.90	-1	1,502	-0.07%
2018/02/07	0	0.00	1	26.30	25.80	-1	1,502	-0.07%
2018/02/06	14	26.23	1	26.70	25.75	13	1,497	0.87%
2018/02/05	8	26.73	2	26.78	27.20	6	1,478	0.41%
2018/02/02	1	27.50	0	0.00	27.50	1	1,480	0.07%
2018/01/31	5	28.06	0	0.00	28.05	5	1,526	0.33%
2018/01/30	1	28.40	0	0.00	28.25	1	1,566	0.06%
2018/01/29	0	0.00	12	28.55	28.70	-12	1,570	-0.76%
2018/01/26	0	0.00	11	28.54	28.55	-11	1,580	-0.70%
2018/01/25	0	0.00	17	28.68	28.40	-17	1,596	-1.06%
2018/01/24	0	0.00	7	28.65	28.65	-7	1,710	-0.41%
2018/01/23	2	28.85	0	0.00	28.55	2	1,755	0.11%
2018/01/22	2	28.40	9	28.73	28.55	-7	1,757	-0.40%
2018/01/19	2	28.50	18	28.42	28.40	-16	1,790	-0.89%
2018/01/18	10	28.83	12	28.62	28.80	-2	1,777	-0.11%
2018/01/17	121	30.63	93	29.38	28.60	28	1,746	1.60%	大買/
2018/01/16	34	29.23	33	29.21	30.00	1	1,531	0.07%
2018/01/15	0	0.00	1	28.55	28.40	-1	1,466	-0.07%
2018/01/12	7	28.65	3	28.20	28.40	4	1,477	0.27%
2018/01/11	3	27.90	0	0.00	28.00	3	1,473	0.20%
2018/01/10	7	28.08	7	27.96	27.75	0	1,475	0.00%
2018/01/09	7	28.15	12	28.05	28.25	-5	1,470	-0.34%
2018/01/08	10	28.51	34	28.39	27.90	-24	1,473	-1.63%
2018/01/05	21	29.05	21	29.01	28.80	0	1,451	0.00%
2018/01/04	32	28.49	44	28.37	28.35	-12	1,399	-0.86%
2018/01/03	5	28.13	2	28.10	28.00	3	1,369	0.22%
2018/01/02	0	0.00	4	27.75	27.70	-4	1,360	-0.29%