中鋼構 (2013)-玉山-高雄券商分點個股進出

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

中鋼構

(2013)

可現股當沖

股價
62.3
漲跌
▼0.8
漲幅
-1.27%
成交量
241張
產業
上市鋼鐵類股
341人加入追蹤

立即追蹤
本地時間:13:30

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

中鋼構 (2013)籌碼相關－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄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
2024/04/25	1	62.40	0	0.00	62.30	1	472	0.21%
2024/04/24	1	63.10	4	63.20	63.10	-3	469	-0.64%
2024/04/23	7	64.26	0	0.00	63.60	7	464	1.51%
2024/04/22	1	62.30	0.1	64.50	62.10	0.9	453	0.20%
2024/04/19	3	62.63	0	0.00	63.10	3	444	0.67%
2024/04/18	2	64.05	6	65.28	65.60	-4	429	-0.93%
2024/04/17	0.1	60.90	1	61.60	61.70	-1	387	-0.25%
2024/04/16	2	60.00	0	0.00	59.80	2	382	0.52%
2024/04/12	1	61.20	0	0.00	61.20	1	375	0.27%
2024/04/10	0	0.00	0	63.90	62.60	0	367	0.00%
2024/04/09	1	63.40	1	62.04	63.50	0	353	0.00%
2024/04/08	0	64.50	0	0.00	62.50	0	342	0.00%
2024/04/03	3.7	67.02	19	67.57	63.50	-15.3	322	-4.74%
2024/04/02	0	0.00	3	63.10	62.30	-3	216	-1.39%
2024/03/29	0	0.00	3	63.53	63.80	-3	225	-1.33%
2024/03/28	0	60.80	5	61.36	60.80	-5	211	-2.35%
2024/03/21	0	61.00	3	61.67	61.30	-3	202	-1.47%
2024/03/20	2	58.90	2	60.80	61.40	0	200	0.00%
2024/03/18	0	59.02	0	0.00	59.10	0	189	0.00%
2024/03/15	0	59.00	1	59.10	58.90	-1	188	-0.53%
2024/03/12	2	61.05	0	0.00	60.10	2	183	1.09%
2024/03/11	0	58.80	0	0.00	58.30	0	173	0.00%
2024/03/08	1	59.20	0.5	58.53	59.60	0.5	170	0.29%
2024/03/06	0	0.00	6	61.10	60.80	-6	152	-3.92%
2024/03/05	2	59.30	1	61.60	58.60	1	128	0.78%
2024/03/04	0	0.00	3	56.53	58.00	-3	94	-3.18%
2024/02/19	0.5	53.40	0	0.00	52.60	0.5	62	0.81%
2024/02/02	0	54.00	0	0.00	53.10	0	60	0.00%
2024/01/31	0	53.90	0	0.00	53.00	0	60	0.00%
2024/01/29	0	53.70	0	0.00	52.90	0	60	0.02%
2024/01/25	0	53.00	0	0.00	53.10	0	60	0.00%
2024/01/17	1	52.60	0	0.00	52.30	1	61	1.63%
2023/12/26	2	56.25	1	56.90	55.60	1	57	1.74%
2023/12/22	0	53.85	5	53.44	53.80	-5	44	-11.30%
2023/12/14	0	0.00	5	53.00	53.00	-5	34	-14.44%
2023/12/13	0	0.00	1	53.00	52.40	-1	34	-2.93%
2023/12/12	0	0.00	1	52.70	52.70	-1	34	-2.94%
2023/12/06	0	0.00	4	53.00	52.90	-4	34	-11.72%
2023/12/04	0	0.00	30	53.05	53.20	-30	34	-88.11%
2023/11/24	0	0.00	0	53.40	53.50	0	33	0.00%
2023/11/22	5	53.50	0	0.00	53.00	5	34	14.53%
2023/11/14	0	53.00	0	0.00	53.00	0	37	0.00%
2023/10/26	1	51.00	0	51.20	51.00	1	55	1.78%
2023/10/24	1	50.80	0	0.00	50.70	1	57	1.74%
2023/10/23	1	51.60	0	0.00	51.20	1	58	1.72%
2023/10/16	1	52.60	0	0.00	52.30	1	59	1.67%
2023/10/06	1	53.00	0	0.00	53.00	1	60	1.66%
2023/10/04	1	52.70	0	0.00	52.70	1	60	1.64%
2023/09/27	1	54.40	0	0.00	54.00	1	63	1.57%
2023/09/25	1	54.80	0	0.00	55.00	1	64	1.54%
2023/09/11	2	55.15	0	0.00	55.00	2	76	2.61%
2023/09/08	2	55.20	0	0.00	55.20	2	76	2.61%
2023/09/06	1	55.60	0	0.00	55.70	1	79	1.26%
2023/09/05	2	55.75	0	0.00	55.80	2	83	2.39%
2023/09/04	1	55.90	0	0.00	56.00	1	83	1.19%
2023/08/28	0	0.00	2	56.30	56.50	-2	86	-2.31%
2023/08/24	0	0.00	0	55.50	56.00	0	85	0.00%
2023/08/22	0	55.30	0	0.00	55.40	0	86	0.00%
2023/08/11	5	56.60	0	0.00	56.60	5	88	5.65%
2023/08/07	0	0.00	1	57.10	57.10	-1	86	-1.16%
2023/08/04	0	0.00	0.1	55.70	55.70	-0.1	81	-0.07%
2023/07/25	2	55.10	0	0.00	55.20	2	77	2.59%
2023/07/24	0	55.00	0	0.00	55.10	0	76	0.02%
2023/07/12	0	0.00	1	55.30	55.20	-1	79	-1.26%
2023/07/07	1	55.60	0	0.00	55.70	1	82	1.21%
2023/07/06	2	56.30	0	0.00	56.00	2	82	2.42%
2023/07/05	0.1	57.50	0	0.00	56.50	0.1	82	0.06%
2023/07/03	1	56.90	2	56.80	56.80	-1	85	-1.17%
2023/06/28	5	57.80	0	57.70	57.80	5	105	4.73%
2023/06/21	0	0.00	0	57.80	58.00	0	115	0.00%
2023/06/19	30	58.38	0	0.00	58.10	30	117	25.53%
2023/06/12	0	58.30	0	0.00	58.20	0	121	0.01%
2023/06/05	0	58.00	0	0.00	57.80	0	122	0.00%
2023/05/15	2	55.85	0	0.00	56.10	2	161	1.24%
2023/05/08	0	0.00	1.2	57.84	57.80	-1.2	220	-0.56%
2023/05/05	0	0.00	0	57.90	57.90	0	222	-0.01%
2023/05/04	0.2	57.50	0.1	59.01	57.70	0.1	224	0.04%
2023/05/03	0	0.00	1.4	57.60	57.50	-1.4	228	-0.62%
2023/05/02	0	57.95	0.2	58.02	57.80	-0.2	231	-0.07%
2023/04/28	0.1	57.40	0	60.00	57.70	0	234	0.02%
2023/04/27	0	0.00	0.1	57.56	57.20	-0.1	237	-0.03%
2023/04/26	0	0.00	0.2	57.47	57.20	-0.2	238	-0.10%
2023/04/25	1	57.30	0.2	57.75	57.30	0.8	239	0.32%
2023/04/24	0	0.00	0.2	58.13	57.70	-0.2	240	-0.10%
2023/04/21	0	0.00	0.9	57.87	57.40	-0.9	242	-0.35%
2023/04/20	0	0.00	5.7	57.85	57.70	-5.7	242	-2.34%
2023/04/19	2	58.45	1	58.74	58.00	1	241	0.41%
2023/04/18	1	59.10	0.1	58.81	58.30	0.9	242	0.36%
2023/04/17	0	0.00	0	59.00	58.80	0	243	-0.01%
2023/04/14	0	0.00	0.5	58.85	58.40	-0.5	244	-0.19%
2023/04/13	0	58.70	0.4	58.89	58.50	-0.4	243	-0.16%
2023/04/12	0	0.00	0	59.18	58.80	0	243	0.00%
2023/04/11	1	58.30	0	0.00	58.30	1	244	0.41%
2023/04/10	2	58.60	0	0.00	58.60	2	245	0.81%
2023/03/31	0	0.00	0	59.50	58.80	0	246	0.00%
2023/03/30	1	60.10	0	0.00	59.50	1	249	0.40%
2023/03/29	0	61.47	5	61.10	61.50	-5	250	-2.00%
2023/03/28	0	61.00	0	0.00	60.80	0	243	0.00%
2023/03/27	2	60.20	0	0.00	60.50	2	240	0.84%
2023/03/24	0	59.90	0	0.00	59.70	0	236	0.00%
2023/03/23	0	59.70	0	0.00	59.30	0	235	0.00%
2023/03/22	0	59.87	0	0.00	59.30	0	244	0.00%
2023/03/20	0	59.45	0	0.00	58.50	0	277	0.00%
2023/03/17	0	58.40	0	0.00	58.10	0	284	0.00%
2023/03/16	0	57.35	0	0.00	57.10	0	286	0.00%
2023/03/14	0	58.60	0	0.00	58.10	0	287	0.01%
2023/03/13	1	58.00	0	0.00	58.60	1	289	0.35%
2023/03/10	0	59.50	0	0.00	58.80	0	288	0.00%
2023/03/09	0	59.90	0	0.00	59.60	0	288	0.00%
2023/03/08	2	59.95	0.1	60.24	59.90	1.9	288	0.67%
2023/03/07	0	60.20	0	0.00	59.90	0	289	0.01%
2023/03/06	0	60.00	0	0.00	59.70	0	289	0.00%
2023/03/03	0	60.18	0	0.00	59.50	0	290	0.01%
2023/03/02	0	60.00	0	0.00	60.00	0	289	0.00%
2023/03/01	0	60.20	0	0.00	60.00	0	287	0.00%
2023/02/24	0	59.49	0	0.00	59.80	0	282	0.00%
2023/02/23	0	59.53	0	0.00	59.10	0	282	0.00%
2023/02/22	2	60.05	2	59.10	58.60	0	282	0.00%
2023/02/17	0	58.80	0	0.00	58.20	0	279	0.01%
2023/02/15	0	0.00	1	58.50	58.20	-1	284	-0.35%
2023/02/09	6	56.83	1	56.90	57.20	5	276	1.81%
2023/01/31	0	0.00	2	60.05	60.10	-2	220	-0.91%
2023/01/17	0	0.00	1	59.60	59.30	-1	221	-0.45%
2023/01/09	0	59.50	0	0.00	59.50	0	283	0.00%
2023/01/04	5	59.26	5	58.98	58.90	0	285	0.00%
2022/12/26	2	59.30	0	0.00	59.50	2	285	0.70%
2022/12/23	7	59.46	7.1	59.47	59.30	-0.1	288	-0.02%
2022/12/19	0	0.00	1	58.30	58.40	-1	282	-0.35%
2022/12/13	1	60.40	3	60.80	59.20	-2	284	-0.70%
2022/12/09	0	0.00	1	58.40	58.70	-1	287	-0.35%
2022/12/08	0	0.00	1	58.50	58.30	-1	279	-0.36%
2022/12/07	0	0.00	1	57.10	57.10	-1	276	-0.36%
2022/12/06	3	58.80	3	57.40	57.40	0	276	0.00%
2022/11/22	0	0.00	1	56.80	56.80	-1	276	-0.36%
2022/11/21	0	0.00	2	57.20	57.00	-2	278	-0.72%
2022/11/18	0	0.00	10	56.00	56.60	-10	275	-3.62%
2022/11/17	10	56.55	0	0.00	56.50	10	280	3.57%
2022/11/16	0	0.00	1	55.80	55.80	-1	278	-0.36%
2022/11/14	0	0.00	2	56.00	56.20	-2	275	-0.73%
2022/11/04	5	53.10	0	0.00	53.70	5	297	1.68%
2022/10/26	3	53.00	0	0.00	53.40	3	468	0.64%
2022/10/20	1	54.90	0	0.00	54.60	1	506	0.20%
2022/10/19	0	0.00	56	56.57	57.20	-56	480	-11.65%
2022/10/18	0	0.00	1	56.00	56.20	-1	468	-0.21%
2022/10/13	10	51.10	1	50.50	50.50	9	456	1.97%
2022/10/11	5	52.00	3	52.33	52.20	2	458	0.44%
2022/10/05	0	0.00	1	53.00	53.20	-1	461	-0.22%
2022/10/03	5	52.20	0	0.00	52.20	5	463	1.08%
2022/09/30	50	52.57	0	0.00	52.60	50	466	10.72%
2022/09/29	5	52.00	0	0.00	52.20	5	466	1.07%
2022/09/28	10	52.60	0	0.00	51.80	10	469	2.13%
2022/09/26	21	54.05	2	52.50	52.50	19	468	4.06%
2022/09/23	2	55.20	0	0.00	55.20	2	466	0.43%
2022/09/21	3	56.37	2	56.60	56.70	1	472	0.21%
2022/09/20	11	58.07	12	57.53	57.50	-1	471	-0.21%
2022/09/19	8	60.85	5.1	60.72	57.90	3	470	0.63%
2022/09/15	1	57.00	0	0.00	56.90	1	445	0.22%
2022/09/06	1	56.00	0	0.00	55.80	1	518	0.19%
2022/09/02	2	56.70	0	0.00	56.60	2	526	0.38%
2022/08/29	0	0.00	1	56.50	56.90	-1	534	-0.19%
2022/08/25	1	58.90	0	0.00	58.90	1	537	0.19%
2022/08/12	5	60.40	6	59.00	58.70	-1	1,107	-0.09%
2022/08/10	0	0.00	1	58.90	58.40	-1	1,164	-0.09%
2022/08/04	0	0.00	0.1	59.10	59.10	-0.1	1,164	-0.01%
2022/08/03	1	59.80	2	61.00	59.50	-1	1,156	-0.09%
2022/08/02	1.1	59.79	6	58.55	59.90	-4.9	1,124	-0.44%
2022/08/01	1	56.50	2	57.30	57.60	-1	1,068	-0.09%
2022/07/28	1	52.50	0	0.00	52.10	1	1,040	0.10%
2022/07/26	0	0.00	3	52.50	52.30	-3	1,164	-0.26%
2022/07/22	0	52.40	0	0.00	52.00	0	1,573	0.00%
2022/07/20	2	54.25	1	53.60	53.60	1	1,745	0.06%
2022/07/12	1	52.20	0	0.00	51.70	1	1,802	0.06%
2022/07/08	1	53.50	7	54.20	53.70	-6	1,847	-0.32%
2022/07/07	0	0.00	2	51.40	52.70	-2	1,856	-0.11%
2022/07/06	1	52.60	0	0.00	52.30	1	1,865	0.05%
2022/07/01	0	0.00	1	55.00	53.30	-1	1,880	-0.05%
2022/06/30	0	0.00	1	56.00	55.30	-1	1,877	-0.05%
2022/06/24	0	0.00	15	54.70	54.80	-15	1,881	-0.80%
2022/06/23	0	0.00	2	53.50	53.40	-2	1,881	-0.11%
2022/06/22	2	55.00	2	53.60	53.60	0	1,891	0.00%
2022/06/21	0	0.00	10	54.70	55.10	-10	1,924	-0.52%
2022/06/20	7	55.11	5	54.00	54.00	2	1,924	0.10%
2022/06/17	0	0.00	3	56.10	56.10	-3	1,930	-0.16%
2022/06/16	12	58.76	6.1	57.01	57.00	6	1,937	0.31%
2022/06/15	12	59.04	10	58.59	58.40	2	1,934	0.10%
2022/06/08	0	0.00	2	60.00	59.50	-2	1,946	-0.10%
2022/06/01	2	61.85	0	0.00	61.40	2	1,989	0.10%
2022/05/31	0	61.65	3	61.90	62.00	-3	1,987	-0.15%
2022/05/30	0	0.00	15	61.75	61.90	-15	1,974	-0.76%
2022/05/27	5	61.02	65	61.24	61.10	-60	1,909	-3.14%
2022/05/26	0	0.00	6	61.63	61.50	-6	1,890	-0.32%
2022/05/25	0	0.00	1	60.10	61.00	-1	1,815	-0.06%
2022/05/24	5	59.60	11	60.46	59.00	-6	1,788	-0.34%
2022/05/23	1	57.10	1	58.30	59.00	0	1,709	0.00%
2022/05/20	5	57.44	6	57.74	57.80	-1	1,719	-0.06%
2022/05/19	6	55.25	21	54.99	55.00	-15	1,685	-0.89%
2022/05/18	1	51.80	2	51.50	51.80	-1	1,626	-0.06%
2022/05/17	0	0.00	5	50.96	50.90	-5	1,632	-0.31%
2022/05/16	0	0.00	2	50.80	50.80	-2	1,641	-0.12%
2022/05/13	10	51.00	1	50.80	50.50	9	1,647	0.55%
2022/05/12	2	50.90	4	50.13	49.65	-2	1,653	-0.12%
2022/05/11	1	52.50	1	52.80	52.50	0	1,652	0.00%
2022/05/10	54	52.99	0	0.00	53.80	54	1,664	3.24%
2022/05/09	3	54.53	2	53.80	53.50	1	1,673	0.06%
2022/05/05	1	57.30	0	0.00	57.20	1	1,685	0.06%
2022/05/04	15	57.23	1	57.60	57.00	14	1,691	0.83%
2022/05/03	3	59.03	1	61.50	58.10	2	1,699	0.12%
2022/04/29	3	58.93	0	0.00	58.70	3	1,632	0.18%
2022/04/28	23.1	59.91	61	57.89	59.30	-37.9	1,641	-2.31%
2022/04/27	3	57.50	28.1	59.84	61.30	-25.1	1,297	-1.93%
2022/04/26	53	53.89	8	55.24	55.80	45	1,186	3.79%
2022/04/25	6	54.60	0	0.00	52.80	6	1,213	0.50%
2022/04/22	1.2	56.34	0	0.00	56.20	1.2	1,235	0.10%
2022/04/21	1	56.90	1	56.20	56.50	0	1,389	0.00%
2022/04/20	2.1	56.80	0	0.00	56.70	2.1	1,537	0.14%
2022/04/19	2	57.50	0	0.00	57.40	2	1,550	0.13%
2022/04/18	2.1	57.51	2	58.50	57.30	0.1	1,607	0.01%
2022/04/15	0	0.00	11.5	59.91	59.70	-11.5	1,680	-0.68%
2022/04/13	0	0.00	5	58.42	58.70	-5	1,683	-0.30%
2022/04/12	2.1	57.00	0	0.00	57.90	2.1	1,701	0.12%
2022/04/11	2	58.00	0	0.00	57.10	2	1,740	0.11%
2022/04/07	1	57.00	0	0.00	56.90	1	1,820	0.05%
2022/03/30	0	0.00	1	57.80	58.00	-1	1,934	-0.05%
2022/03/29	1	58.20	0	0.00	58.10	1	2,011	0.05%
2022/03/28	3	58.63	0	0.00	58.70	3	2,178	0.14%
2022/03/25	3.1	59.50	0	0.00	59.50	3.1	2,618	0.12%
2022/03/24	3	59.30	15	60.60	60.20	-12	2,979	-0.40%
2022/03/23	7	59.84	0	0.00	59.30	7	2,995	0.23%
2022/03/22	3	60.30	3	59.90	59.20	0	2,994	0.00%
2022/03/21	5.1	59.59	5	59.00	59.00	0.1	2,977	0.00%
2022/03/18	0	0.00	2	58.30	58.40	-2	2,979	-0.07%
2022/03/17	0	0.00	2	57.75	57.90	-2	2,999	-0.07%
2022/03/16	5.1	57.02	2	57.70	56.60	3.1	3,007	0.10%
2022/03/15	14	58.51	14	57.70	57.70	0	3,004	0.00%
2022/03/14	0.1	58.00	7	58.64	58.50	-7	3,020	-0.23%
2022/03/11	14	58.40	9	58.03	57.90	5	3,026	0.17%
2022/03/10	1	57.80	0	0.00	57.80	1	3,030	0.03%
2022/03/09	6.2	57.37	6	57.40	57.40	0.2	3,072	0.01%
2022/03/08	4	58.00	1	59.10	56.90	3	3,080	0.10%
2022/03/07	6.1	58.10	1	58.00	58.10	5.1	3,077	0.16%
2022/03/04	2	58.90	0	0.00	59.00	2	3,091	0.06%
2022/03/03	11	59.70	11	59.60	59.60	0	3,122	0.00%
2022/03/02	6	58.88	16.2	59.60	59.60	-10.2	3,230	-0.32%
2022/03/01	22	60.43	19	59.91	59.10	3	3,524	0.09%
2022/02/25	13	58.75	12.2	58.60	58.60	0.8	3,594	0.02%
2022/02/24	19	59.18	16	58.51	58.30	3	3,607	0.08%
2022/02/23	14.1	60.11	13	60.28	60.30	1.1	3,593	0.03%
2022/02/22	1.1	59.92	9	60.04	59.90	-7.9	3,598	-0.22%
2022/02/21	19	62.63	17	62.81	62.00	2	3,565	0.06%
2022/02/18	17	61.34	17	61.46	61.40	0	3,475	0.00%
2022/02/17	8	61.44	7	61.30	61.30	1	3,479	0.03%
2022/02/16	5	60.60	5	60.90	60.90	0	3,491	0.00%
2022/02/15	1.1	60.40	1	60.10	60.10	0.1	3,504	0.00%
2022/02/11	0	0.00	1	61.20	61.70	-1	3,564	-0.03%
2022/02/10	0	0.00	3	61.17	61.70	-3	3,578	-0.08%
2022/02/09	7	61.20	9	60.98	60.90	-2	3,635	-0.06%
2022/02/08	13	59.92	13	60.38	60.40	0	3,632	0.00%
2022/02/07	3	59.80	0	0.00	60.10	3	3,634	0.08%
2022/01/26	3	57.97	0	0.00	57.70	3	3,634	0.08%
2022/01/25	1	59.10	0	0.00	58.00	1	3,644	0.03%
2022/01/24	0.1	58.80	6	58.77	58.80	-6	3,636	-0.16%
2022/01/21	2.5	62.00	3	61.63	60.50	-0.5	3,619	-0.01%
2022/01/20	10	61.32	4	61.90	62.00	6	3,589	0.17%
2022/01/19	4.1	61.21	4	60.83	60.70	0.1	3,577	0.00%
2022/01/18	0.1	62.50	8	62.58	62.40	-7.9	3,557	-0.22%
2022/01/17	4	62.13	6	62.00	62.20	-2	3,547	-0.06%
2022/01/14	20.1	61.95	22	63.40	63.30	-1.9	3,574	-0.05%
2022/01/13	9	62.83	34.2	62.76	63.20	-25.2	3,449	-0.73%
2022/01/12	4.1	60.18	0	0.00	59.20	4.1	3,324	0.12%
2022/01/11	9	61.54	5	62.08	60.50	4	3,330	0.12%
2022/01/10	3	62.60	40	62.65	63.00	-37	3,298	-1.12%
2022/01/07	0	60.70	1	61.00	60.80	-1	3,252	-0.03%
2022/01/06	6	61.10	1	60.70	60.70	5	3,277	0.15%
2022/01/05	2	60.90	2	61.30	61.00	0	3,309	0.00%
2022/01/04	2	60.70	2	62.50	61.30	0	3,333	0.00%
2022/01/03	1.2	59.06	15	61.91	61.40	-13.8	3,374	-0.41%
2021/12/30	0	0.00	3	59.60	59.20	-3	3,390	-0.09%
2021/12/29	3.1	59.21	1	59.40	59.40	2.1	3,502	0.06%
2021/12/27	7	59.53	5	59.68	59.50	2	3,854	0.05%
2021/12/24	14.1	61.15	3	61.23	60.20	11.1	3,907	0.28%
2021/12/23	11	62.75	18	62.90	62.00	-7	3,953	-0.18%
2021/12/22	21	63.71	20	63.36	63.80	1	3,997	0.03%
2021/12/21	39	61.54	57.1	62.70	63.00	-18.1	3,883	-0.46%
2021/12/20	32	58.94	130.2	60.60	61.40	-98.2	3,498	-2.81%	大賣/
2021/12/17	6	56.27	10.2	56.12	55.90	-4.2	3,262	-0.13%
2021/12/16	5	54.70	0	0.00	54.20	5	3,338	0.15%
2021/12/15	9	54.68	9	54.40	54.40	0	3,511	0.00%
2021/12/14	11.2	54.92	11	54.41	54.30	0.2	3,888	0.01%
2021/12/13	4	56.15	21.5	56.20	55.80	-17.5	4,090	-0.43%
2021/12/10	9	55.94	9	54.89	54.80	0	4,301	0.00%
2021/12/09	5	55.20	11	54.67	54.60	-6	4,906	-0.12%
2021/12/08	2	55.30	0	0.00	55.00	2	5,242	0.04%
2021/12/07	4.2	55.25	2	55.20	55.10	2.2	5,258	0.04%
2021/12/06	0	0.00	2	55.30	54.70	-2	5,271	-0.04%
2021/12/03	2.1	55.22	7	56.54	55.30	-4.9	5,296	-0.09%
2021/12/02	0	54.50	0	0.00	54.30	0	5,308	0.00%
2021/12/01	9	55.20	5	54.90	54.70	4	5,399	0.07%
2021/11/30	1	54.10	26	54.16	54.90	-25	5,425	-0.46%
2021/11/29	8.1	54.17	5	54.00	54.30	3.1	5,436	0.06%
2021/11/26	30.3	55.33	2	55.75	55.90	28.3	5,461	0.52%
2021/11/25	58.3	58.99	43.1	59.38	58.90	15.2	5,407	0.28%
2021/11/24	7	52.99	54	56.41	56.60	-47	5,206	-0.90%
2021/11/23	2.2	51.81	59	52.18	51.50	-56.9	5,672	-1.00%
2021/11/22	3.3	51.27	2	51.60	51.30	1.3	5,759	0.02%
2021/11/19	5	50.88	1	51.30	50.60	4	5,905	0.07%
2021/11/18	15.1	51.99	0	0.00	51.90	15.1	6,191	0.24%
2021/11/17	5	52.08	10	52.20	52.40	-5	6,418	-0.08%
2021/11/16	0	0.00	2.2	52.84	52.10	-2.2	6,639	-0.03%
2021/11/15	9.2	52.29	38.2	52.67	53.00	-29	6,955	-0.42%
2021/11/12	1.2	52.75	2	53.00	52.60	-0.8	7,126	-0.01%
2021/11/11	9	53.11	12	53.82	52.90	-3	7,276	-0.04%
2021/11/10	1	53.00	2	53.00	53.00	-1	7,675	-0.01%
2021/11/09	7	53.54	12	53.57	53.50	-5	7,808	-0.06%
2021/11/08	55	54.73	6	54.82	54.50	49	7,854	0.62%
2021/11/05	12	53.38	13	53.13	53.70	-1	7,874	-0.01%
2021/11/04	0	0.00	10	54.30	54.00	-10	7,889	-0.13%
2021/11/03	2	54.40	7	54.67	54.60	-5	7,947	-0.06%
2021/11/02	9	54.13	0	0.00	53.50	9	7,935	0.11%
2021/11/01	6	55.12	1.4	55.74	54.70	4.6	7,919	0.06%
2021/10/29	6	55.17	5	56.40	55.50	1	7,904	0.01%
2021/10/28	0	0.00	1.5	56.33	56.50	-1.5	7,889	-0.02%
2021/10/27	10	56.00	12	55.92	55.90	-2	7,881	-0.03%
2021/10/26	2	56.00	4	55.85	55.40	-2	7,872	-0.03%
2021/10/25	3	55.67	3.1	56.10	55.60	-0.1	7,863	0.00%
2021/10/22	9.5	56.30	3.3	55.12	55.20	6.2	7,829	0.08%
2021/10/21	1	58.00	15.2	58.89	59.10	-14.2	7,776	-0.18%
2021/10/20	5	58.10	2	59.20	57.70	3	7,748	0.04%
2021/10/19	0	0.00	21	58.71	58.80	-21	7,725	-0.27%
2021/10/15	6	58.37	22.2	58.77	58.40	-16.2	7,697	-0.21%
2021/10/14	2	57.15	16	57.55	57.30	-14	7,666	-0.18%
2021/10/13	11	59.44	8.7	59.83	59.10	2.3	7,630	0.03%
2021/10/12	1	59.50	18	59.74	58.60	-17	7,587	-0.22%
2021/10/08	5	60.82	10	60.20	60.40	-5	7,558	-0.07%
2021/10/07	5	62.12	23.2	62.73	62.10	-18.2	7,491	-0.24%
2021/10/06	9	61.10	22	61.76	60.10	-13	7,421	-0.18%
2021/10/05	18	59.88	19	59.31	60.80	-1	7,331	-0.01%
2021/10/04	19	62.06	73.1	62.13	61.50	-54.1	7,187	-0.75%
2021/10/01	16	60.08	14	59.61	59.20	2	6,984	0.03%
2021/09/30	12.1	62.40	16	62.53	62.70	-4	6,923	-0.06%
2021/09/29	29	62.41	21.1	62.15	62.90	7.9	6,843	0.12%
2021/09/28	9	60.90	16.8	61.22	60.90	-7.8	6,777	-0.12%
2021/09/27	12	61.81	5	61.70	61.00	7	6,801	0.10%
2021/09/24	12	62.16	24	62.24	62.00	-12	6,880	-0.17%
2021/09/23	11	61.31	11	61.39	60.60	0	7,084	0.00%
2021/09/22	9	60.37	7	60.70	61.80	2	7,374	0.03%
2021/09/17	34	62.30	15	63.01	63.20	19	7,359	0.26%
2021/09/16	15.1	62.78	18	62.99	61.50	-3	6,999	-0.04%
2021/09/15	35	67.10	36	67.17	66.60	-1	6,814	-0.01%
2021/09/14	71	75.79	63	72.80	71.60	8	6,610	0.12%
2021/09/13	39	73.49	62.3	75.40	77.40	-23.3	6,078	-0.38%
2021/09/10	6	72.18	4	72.20	70.40	2	5,751	0.03%
2021/09/09	6	70.42	0	0.00	72.00	6	5,718	0.10%
2021/09/08	0	69.50	11	72.04	69.60	-11	5,698	-0.19%
2021/09/07	18.5	71.88	0	0.00	72.20	18.5	5,674	0.33%
2021/09/06	10.3	76.98	73.1	77.41	74.80	-62.8	5,623	-1.12%
2021/09/03	1	74.50	6.1	74.25	74.10	-5.1	5,522	-0.09%
2021/09/02	1.1	73.60	6.3	72.66	73.40	-5.3	5,496	-0.10%
2021/09/01	3.2	74.81	19.2	74.33	75.40	-16	5,467	-0.29%
2021/08/31	11.5	73.28	9.3	73.05	72.70	2.2	5,413	0.04%
2021/08/30	24	72.82	5.5	72.95	74.20	18.5	5,399	0.34%
2021/08/27	105.5	75.47	127.2	75.57	73.40	-21.8	5,394	-0.40%	大買/大賣/
2021/08/26	3	72.23	31.1	72.78	73.20	-28.1	4,850	-0.58%
2021/08/25	64	63.95	53.1	65.33	66.60	10.9	4,776	0.23%
2021/08/24	22.2	58.43	61.1	58.24	60.60	-39	4,641	-0.84%
2021/08/23	12	55.39	67.6	55.39	55.10	-55.6	4,421	-1.26%
2021/08/20	12	51.99	46	53.15	53.70	-34	4,285	-0.79%
2021/08/19	31.3	53.16	56.3	52.68	52.50	-25.1	4,075	-0.61%
2021/08/18	11	50.46	18.7	51.38	51.90	-7.7	3,763	-0.20%
2021/08/17	8	49.61	9	49.66	48.75	-1	3,588	-0.03%
2021/08/16	22	50.24	78.2	50.91	50.90	-56.2	3,431	-1.64%
2021/08/13	43	48.06	51.5	48.15	47.95	-8.5	2,999	-0.28%
2021/08/12	6	47.35	11.3	47.34	47.60	-5.3	2,877	-0.18%
2021/08/11	15	46.95	14	47.13	46.40	1	2,896	0.03%
2021/08/10	2.1	46.44	7.4	46.46	46.45	-5.3	2,857	-0.18%
2021/08/09	6	46.13	19.8	45.43	46.35	-13.8	2,888	-0.48%
2021/08/06	0	0.00	5	44.60	44.60	-5	2,868	-0.17%
2021/08/05	0	0.00	10	44.30	44.50	-10	2,929	-0.34%
2021/08/02	1	44.00	0	0.00	44.10	1	3,285	0.03%
2021/07/30	2	43.73	0	0.00	43.60	2	3,391	0.06%
2021/07/29	2	43.38	0	0.00	43.60	2	3,539	0.06%
2021/07/28	2	43.03	0	0.00	43.05	2	3,656	0.05%
2021/07/27	1	43.50	0	0.00	43.40	1	3,749	0.03%
2021/07/26	0	0.00	1	44.30	43.90	-1	3,927	-0.03%
2021/07/23	0	0.00	2	44.30	44.10	-2	4,044	-0.05%
2021/07/22	1	43.60	0	0.00	43.65	1	4,094	0.02%
2021/07/21	1	43.90	0	0.00	43.80	1	4,146	0.02%
2021/07/20	3	44.23	0	0.00	44.45	3	4,204	0.07%
2021/07/15	1	44.40	1	45.00	45.20	0	4,649	0.00%
2021/07/14	0	0.00	1	43.50	43.95	-1	4,836	-0.02%
2021/07/12	0	0.00	2	45.98	45.35	-2	5,274	-0.04%
2021/07/09	1	45.00	0	0.00	45.00	1	5,297	0.02%
2021/07/08	2	45.75	1	45.50	45.45	1	5,528	0.02%
2021/07/07	5	45.20	1	45.20	45.10	4	5,582	0.07%
2021/07/06	2.5	46.17	0	0.00	46.00	2.5	5,665	0.04%
2021/07/05	2	47.10	1	47.25	46.40	1	5,898	0.02%
2021/07/02	2	46.20	2	46.80	45.90	0	6,108	0.00%
2021/07/01	9	46.90	4.2	47.28	46.85	4.8	6,073	0.08%
2021/06/30	11.2	48.98	20.7	48.71	48.05	-9.5	6,000	-0.16%
2021/06/29	31.2	47.44	14.3	47.50	47.90	16.9	5,699	0.30%
2021/06/28	12	44.69	19	44.42	45.45	-7	5,302	-0.13%
2021/06/25	0	43.30	1	43.50	42.80	-1	5,173	-0.02%
2021/06/24	5	43.44	5	42.80	42.80	0	5,229	0.00%
2021/06/23	3	42.25	0	0.00	42.70	3	5,236	0.06%
2021/06/22	7	42.49	6	44.30	42.75	1	5,260	0.02%
2021/06/18	7	42.25	7	42.24	42.20	0	5,249	0.00%
2021/06/17	10	42.62	8	42.29	42.25	2	5,278	0.04%
2021/06/16	0.3	42.10	0	0.00	42.10	0.3	5,305	0.01%
2021/06/15	5	42.10	0	0.00	42.50	5	5,342	0.09%
2021/06/11	1	42.80	1.2	42.38	42.30	-0.2	5,376	0.00%
2021/06/10	1	41.70	2	42.20	42.50	-1	5,415	-0.02%
2021/06/08	0	0.00	4	42.60	42.50	-4	5,501	-0.07%
2021/06/07	9	42.23	5	42.09	42.40	4	5,574	0.07%
2021/06/04	10.7	44.08	21	44.40	43.70	-10.3	5,616	-0.18%
2021/06/03	3	43.63	1	43.40	43.35	2	5,753	0.03%
2021/06/02	11	43.43	5	43.76	43.70	6	5,863	0.10%
2021/06/01	2	42.93	0	0.00	43.45	2	6,185	0.03%
2021/05/31	7	44.28	3	43.83	43.25	4	6,316	0.06%
2021/05/28	14	43.63	12	43.60	43.10	2	6,624	0.03%
2021/05/27	2	41.48	1	41.80	41.45	1	6,636	0.02%
2021/05/26	0	0.00	3	41.25	41.30	-3	6,844	-0.04%
2021/05/25	1.2	41.15	2	41.15	41.05	-0.8	6,834	-0.01%
2021/05/24	1	40.50	3	40.75	40.90	-2	6,834	-0.03%
2021/05/21	0	0.00	6	40.38	40.75	-6	6,848	-0.09%
2021/05/20	4	40.43	0	0.00	40.05	4	6,852	0.06%
2021/05/19	7	40.64	15.5	41.23	41.35	-8.5	6,830	-0.12%
2021/05/18	11	38.51	2	39.40	39.45	9	6,746	0.13%
2021/05/17	4	36.33	14	36.13	35.90	-10	6,695	-0.15%
2021/05/14	4	39.70	3	38.80	39.35	1	6,636	0.02%
2021/05/13	10.5	39.76	0	0.00	39.65	10.5	6,581	0.16%
2021/05/12	12	42.80	12	41.57	41.55	0	6,510	0.00%
2021/05/11	17	46.83	9	47.33	45.90	8	6,400	0.12%
2021/05/10	42.1	47.39	33	48.10	48.20	9.1	6,281	0.15%
2021/05/07	13	46.63	35	46.42	46.60	-22	6,147	-0.36%
2021/05/06	25	48.76	29	48.72	48.50	-4	6,038	-0.07%
2021/05/05	18	47.38	14	48.30	47.50	4	5,885	0.07%
2021/05/04	3	45.52	11	43.76	45.00	-8	5,763	-0.14%
2021/05/03	7	48.89	10	49.38	48.50	-3	5,669	-0.05%
2021/04/29	3	48.32	12	47.47	48.55	-9	5,488	-0.16%
2021/04/28	3.6	46.89	2	46.88	46.95	1.6	5,382	0.03%
2021/04/27	1.4	47.44	1	48.40	47.55	0.4	5,351	0.01%
2021/04/26	2	47.35	7	48.07	48.15	-5	5,293	-0.09%
2021/04/23	22	47.93	19	47.60	47.45	3	5,230	0.06%
2021/04/22	26	51.51	33	51.48	49.00	-7	5,142	-0.14%
2021/04/21	24	48.64	9	49.59	49.15	15	4,854	0.31%
2021/04/20	16.4	49.18	7	48.96	49.50	9.4	4,781	0.20%
2021/04/19	31	50.63	23.9	50.36	51.00	7.1	4,602	0.15%
2021/04/16	13	46.37	24	46.79	46.45	-11	4,316	-0.25%
2021/04/15	1	45.40	0	0.00	45.15	1	4,144	0.02%
2021/04/14	29.9	46.23	7.5	44.94	45.10	22.4	4,100	0.55%
2021/04/13	10	45.00	2	45.40	45.25	8	3,883	0.21%
2021/04/12	3	45.80	9	45.58	45.65	-6	3,834	-0.16%
2021/04/09	20.1	45.06	18	44.73	44.85	2.1	3,734	0.06%
2021/04/08	10	45.66	26.3	45.74	46.90	-16.3	3,482	-0.47%
2021/04/07	13	42.54	12	42.62	42.65	1	3,231	0.03%
2021/04/06	2	42.53	16	42.41	42.45	-14	3,234	-0.43%
2021/04/01	1	42.00	4	42.11	41.95	-3	3,187	-0.09%
2021/03/31	6	41.75	2	41.78	41.90	4	3,156	0.13%
2021/03/30	6	41.87	5	41.75	41.95	1	3,150	0.03%
2021/03/29	24	41.80	8	41.93	42.00	16	3,142	0.51%
2021/03/26	2	41.08	1.3	41.20	41.25	0.7	3,183	0.02%
2021/03/25	22	41.08	5	40.80	40.80	17	3,256	0.52%
2021/03/24	6	40.88	1	40.75	40.80	5	3,215	0.16%
2021/03/23	24	41.32	3	41.20	41.20	21	3,180	0.66%
2021/03/22	3	41.63	9	41.54	41.70	-6	3,165	-0.19%
2021/03/19	1.3	41.79	0	0.00	41.60	1.3	3,206	0.04%
2021/03/18	0	0.00	24	42.09	41.80	-24	3,316	-0.72%
2021/03/17	0	0.00	5	41.64	41.80	-5	3,299	-0.15%
2021/03/16	3.6	41.97	2	41.85	41.75	1.6	3,317	0.05%
2021/03/12	4	42.35	8	42.28	42.00	-4	3,244	-0.12%
2021/03/11	26	42.45	6	42.55	42.70	20	3,194	0.63%
2021/03/10	11	41.97	23	41.92	43.00	-12	3,122	-0.38%
2021/03/09	19	42.33	21	42.74	42.50	-2	3,043	-0.07%
2021/03/08	24	40.60	19	40.77	41.40	5	2,815	0.18%
2021/03/05	28	41.41	35	40.89	41.00	-7	2,707	-0.26%
2021/03/04	11	39.25	12	39.13	39.40	-1	2,379	-0.04%
2021/03/03	35	38.80	22	38.92	38.75	13	2,235	0.58%
2021/03/02	2	38.00	11	38.00	38.00	-9	1,860	-0.48%
2021/02/26	11	34.53	29	34.55	34.55	-18	1,837	-0.98%
2021/02/24	2	31.15	4	31.28	31.15	-2	1,628	-0.12%
2021/02/22	4	31.24	2	31.25	31.35	2	1,593	0.13%
2021/02/19	2	30.40	0	0.00	30.25	2	1,567	0.13%
2021/02/18	0	0.00	1	30.05	30.10	-1	1,563	-0.06%
2021/02/03	1	28.65	0	0.00	28.70	1	1,621	0.06%
2021/02/01	3	28.22	0	0.00	28.45	3	1,659	0.18%
2021/01/29	6	28.95	4	28.83	28.50	2	1,675	0.12%
2021/01/28	1	28.70	0	0.00	28.80	1	1,693	0.06%
2021/01/27	1	28.65	0	0.00	28.75	1	1,756	0.06%
2021/01/22	0	0.00	1	28.15	28.45	-1	1,785	-0.06%
2021/01/21	3	28.37	0	0.00	27.95	3	1,785	0.17%
2021/01/20	5	28.49	0	0.00	28.10	5	1,796	0.28%
2021/01/19	2	29.35	0	0.00	29.40	2	1,775	0.11%
2021/01/15	1	29.80	0	0.00	29.55	1	1,768	0.06%
2021/01/14	1	30.60	0	0.00	30.50	1	1,749	0.06%
2021/01/13	1	30.70	0	0.00	30.75	1	1,747	0.06%
2021/01/12	1	31.20	2	30.93	30.85	-1	1,742	-0.06%
2021/01/11	1	31.70	1	31.75	31.60	0	1,719	0.00%
2021/01/08	13	32.40	13	32.14	32.15	0	1,713	0.00%
2021/01/07	15	32.68	17	32.47	32.45	-2	1,712	-0.12%
2021/01/06	3	32.67	2	32.23	32.35	1	1,715	0.06%
2021/01/05	0	0.00	23	33.21	33.00	-23	1,697	-1.35%
2021/01/04	1	32.70	0	0.00	32.75	1	1,687	0.06%
2020/12/31	1	32.65	0	0.00	32.70	1	1,683	0.06%
2020/12/30	1	32.85	58	32.94	32.85	-57	1,686	-3.38%
2020/12/29	6	32.78	5	32.40	32.45	1	1,686	0.06%
2020/12/28	1	32.60	0	0.00	32.55	1	1,645	0.06%
2020/12/25	1	33.00	1	32.85	32.85	0	1,632	0.00%
2020/12/24	16	32.99	1	33.05	32.85	15	1,633	0.92%
2020/12/23	4	32.55	2	32.90	33.35	2	1,632	0.12%
2020/12/22	27	35.12	3	34.40	33.10	24	1,645	1.46%
2020/12/21	48	33.53	8	34.02	34.50	40	1,568	2.55%
2020/12/18	0	0.00	1	32.70	32.60	-1	1,468	-0.07%
2020/12/16	5	32.92	2	33.10	33.05	3	1,485	0.20%
2020/12/15	6	33.58	10	32.94	32.80	-4	1,486	-0.27%
2020/12/14	46	32.72	62	33.52	34.10	-16	1,440	-1.11%
2020/12/11	12	31.98	9	31.62	31.90	3	1,338	0.22%
2020/12/10	2	32.03	1	32.40	31.80	1	1,357	0.07%
2020/12/09	0	0.00	5	31.15	31.15	-5	1,460	-0.34%
2020/12/08	4	30.98	0	0.00	31.00	4	1,856	0.22%
2020/12/07	2	31.25	0	0.00	31.05	2	1,906	0.10%
2020/12/04	0	0.00	1	31.65	31.50	-1	2,009	-0.05%
2020/12/03	1	31.40	7	31.52	31.35	-6	2,204	-0.27%
2020/12/02	0	0.00	4	31.75	31.65	-4	2,352	-0.17%
2020/12/01	6	32.57	6	32.15	32.15	0	2,356	0.00%
2020/11/30	1	32.70	3	32.53	32.10	-2	2,358	-0.08%
2020/11/27	1	31.90	2	32.18	32.10	-1	2,333	-0.04%
2020/11/26	7	32.01	9	32.00	32.10	-2	2,335	-0.09%
2020/11/25	10	31.87	9	32.53	31.80	1	2,354	0.04%
2020/11/24	2	31.30	0	0.00	31.15	2	2,270	0.09%
2020/11/23	2	31.23	0	0.00	31.30	2	2,273	0.09%
2020/11/17	2	30.50	0	0.00	30.80	2	2,289	0.09%
2020/11/16	2	30.68	0	0.00	30.60	2	2,315	0.09%
2020/11/13	6	30.99	6	30.80	31.00	0	2,331	0.00%
2020/11/12	1	31.05	0	0.00	31.10	1	2,406	0.04%
2020/11/11	2	31.63	2	31.75	31.75	0	2,418	0.00%
2020/11/10	0	0.00	20	31.11	31.00	-20	2,393	-0.84%
2020/11/09	0	0.00	2	31.10	31.05	-2	2,386	-0.08%
2020/11/06	1	30.80	0	0.00	30.55	1	2,383	0.04%
2020/11/05	3	30.75	0	31.00	31.00	3	2,412	0.12%
2020/11/04	2	31.38	13	31.21	31.10	-11	2,501	-0.44%
2020/11/03	0	0.00	1	30.25	30.25	-1	2,454	-0.04%
2020/10/30	2	29.85	0	0.00	29.50	2	2,464	0.08%
2020/10/29	3	29.50	0	0.00	29.65	3	2,492	0.12%
2020/10/28	8	30.26	2	30.50	29.90	6	2,542	0.24%
2020/10/27	0	0.00	1	29.50	29.50	-1	2,521	-0.04%
2020/10/23	4	29.58	0	0.00	29.65	4	2,527	0.16%
2020/10/21	0	0.00	2	29.45	29.65	-2	2,534	-0.08%
2020/10/19	1	29.90	1	29.80	29.90	0	2,548	0.00%
2020/10/16	1	29.85	0	0.00	29.75	1	2,577	0.04%
2020/10/15	1	30.25	0	0.00	30.25	1	2,579	0.04%
2020/10/14	2	30.85	1	31.00	30.75	1	2,583	0.04%
2020/10/12	6	30.68	8	30.77	30.80	-2	2,623	-0.08%
2020/10/08	0	0.00	1	30.25	30.25	-1	2,659	-0.04%
2020/10/06	16	30.59	16	30.52	30.50	0	2,650	0.00%
2020/10/05	5	29.70	5	29.85	29.85	0	2,639	0.00%
2020/09/30	7	29.36	7	29.50	29.60	0	2,646	0.00%
2020/09/29	3	29.25	3	29.32	29.40	0	2,642	0.00%
2020/09/28	1	28.85	2	29.35	29.25	-1	2,632	-0.04%
2020/09/25	0	0.00	3	29.42	28.55	-3	2,620	-0.11%
2020/09/24	2	29.38	7	28.71	28.80	-5	2,587	-0.19%
2020/09/23	3	30.60	0	0.00	30.40	3	2,554	0.12%
2020/09/22	13	31.06	9	30.64	30.55	4	2,541	0.16%
2020/09/21	10	31.79	11	31.45	31.45	-1	2,513	-0.04%
2020/09/18	5	31.85	28	31.68	31.40	-23	2,496	-0.92%
2020/09/17	6	31.83	0	0.00	31.25	6	2,468	0.24%
2020/09/16	11	31.45	0	0.00	31.30	11	2,436	0.45%
2020/09/15	13	31.75	20	31.63	31.55	-7	2,401	-0.29%
2020/09/14	36	32.94	10	32.80	32.30	26	2,372	1.10%
2020/09/11	28	32.98	51	33.32	32.50	-23	2,214	-1.04%
2020/09/10	18	31.68	5	31.62	31.70	13	1,813	0.72%
2020/09/09	23	31.23	17	31.48	32.15	6	1,753	0.34%
2020/09/08	13	31.32	3	30.77	30.85	10	1,636	0.61%
2020/09/07	21	31.15	41	30.88	31.60	-20	1,439	-1.39%
2020/09/04	9	28.83	1	29.10	28.75	8	1,291	0.62%
2020/09/03	6	28.85	1	28.90	29.00	5	1,282	0.39%
2020/09/01	10	28.85	5	28.45	28.45	5	1,303	0.38%
2020/08/31	10	28.83	17	28.98	28.85	-7	1,298	-0.54%
2020/08/28	1	28.15	4	28.23	28.20	-3	1,278	-0.23%
2020/08/27	0	0.00	1	28.20	28.20	-1	1,271	-0.08%
2020/08/26	0	0.00	10	28.45	28.35	-10	1,259	-0.79%
2020/08/25	15	28.59	1	28.85	28.40	14	1,252	1.12%
2020/08/24	4	28.35	0	0.00	28.45	4	1,242	0.32%
2020/08/21	2	28.40	1	28.50	28.50	1	1,249	0.08%
2020/08/20	2	28.40	15	27.92	27.80	-13	1,237	-1.05%
2020/08/19	1	28.85	0	0.00	28.75	1	1,201	0.08%
2020/08/18	21	29.50	14	29.33	29.10	7	1,173	0.60%
2020/08/17	8	28.49	15	28.78	29.30	-7	1,091	-0.64%
2020/08/13	0	0.00	8	28.22	27.90	-8	1,055	-0.76%
2020/08/12	2	28.33	5	28.22	28.35	-3	1,059	-0.28%
2020/08/11	13	28.26	19	28.16	28.00	-6	1,063	-0.56%
2020/08/10	15	28.48	23	28.42	29.00	-8	1,022	-0.78%
2020/08/07	15	27.12	18	27.29	27.30	-3	924	-0.32%
2020/08/06	2	26.98	0	0.00	26.95	2	907	0.22%
2020/08/05	1	27.35	6	27.30	27.30	-5	893	-0.56%
2020/08/04	3	27.00	16	27.02	27.15	-13	877	-1.48%
2020/08/03	4	26.53	23	26.55	26.55	-19	846	-2.25%
2020/07/29	3	25.25	0	0.00	25.40	3	859	0.35%
2020/07/28	1	24.60	0	0.00	24.55	1	847	0.12%
2020/07/27	2	25.40	0	0.00	25.20	2	840	0.24%
2020/07/24	19	25.69	0	0.00	25.55	19	835	2.27%
2020/07/23	13	26.38	0	0.00	26.20	13	819	1.59%
2020/07/22	13	26.31	14	26.84	26.40	-1	808	-0.12%
2020/07/21	9	25.87	11	25.77	25.70	-2	770	-0.26%
2020/07/20	2	26.43	0	0.00	26.45	2	756	0.26%
2020/07/17	5	26.82	4	27.30	26.75	1	739	0.14%
2020/07/16	0	0.00	1	26.60	26.70	-1	690	-0.14%
2020/07/15	1	26.60	14	26.69	26.45	-13	674	-1.93%
2020/07/13	1	25.75	2	25.80	25.90	-1	618	-0.16%
2020/07/10	0	0.00	1	25.90	26.00	-1	613	-0.16%
2020/07/07	0	0.00	3	25.70	25.70	-3	591	-0.51%
2020/07/06	4	25.74	0	0.00	25.70	4	590	0.68%
2020/07/03	10	25.80	0	0.00	25.65	10	589	1.70%
2020/07/02	2	25.80	1	25.90	25.90	1	585	0.17%
2020/07/01	0	0.00	7	25.65	25.70	-7	581	-1.20%
2020/06/23	0	0.00	1	25.70	25.65	-1	574	-0.17%
2020/06/22	1	25.70	5	26.00	25.55	-4	573	-0.70%
2020/06/19	0	0.00	8	25.85	25.70	-8	572	-1.40%
2020/06/17	0	0.00	6	25.12	25.35	-6	547	-1.10%
2020/06/16	0	0.00	1	25.20	25.00	-1	549	-0.18%
2020/06/15	3	24.77	2	24.58	24.55	1	556	0.18%
2020/06/12	2	24.45	0	0.00	24.55	2	557	0.36%
2020/06/11	5	25.06	0	0.00	24.90	5	551	0.91%
2020/06/10	5	25.73	0	0.00	25.70	5	544	0.92%
2020/06/09	3	26.00	16	26.13	26.00	-13	559	-2.33%
2020/06/08	3	25.40	0	0.00	25.25	3	528	0.57%
2020/06/05	0	0.00	4	25.25	25.15	-4	518	-0.77%
2020/06/04	0	0.00	5	25.07	25.00	-5	516	-0.97%
2020/06/03	0	0.00	3	24.57	24.55	-3	497	-0.60%
2020/06/02	1	24.60	0	0.00	24.50	1	495	0.20%
2020/05/29	7	24.58	1	24.60	24.55	6	486	1.23%
2020/05/28	0	0.00	1	25.10	24.35	-1	481	-0.21%
2020/05/27	1	24.25	0	0.00	24.30	1	464	0.22%
2020/05/25	1	23.90	0	0.00	24.10	1	463	0.22%
2020/05/19	9	24.51	1	25.10	24.40	8	445	1.80%
2020/05/18	2	24.55	4	24.73	24.85	-2	433	-0.46%
2020/05/15	1	23.80	1	24.30	24.20	0	411	0.00%
2020/05/14	6	24.05	7	24.05	23.75	-1	406	-0.25%
2020/05/13	4	23.61	0	0.00	23.50	4	392	1.02%
2020/05/12	5	23.92	0	0.00	23.80	5	387	1.29%
2020/05/11	5	24.20	1	24.30	24.10	4	382	1.05%
2020/05/08	1	24.30	4	24.53	24.05	-3	376	-0.80%
2020/05/07	1	24.00	6	24.18	24.30	-5	368	-1.36%
2020/05/06	9	24.49	19	24.26	24.35	-10	357	-2.80%
2020/05/05	0	0.00	2	22.70	23.00	-2	306	-0.65%
2020/05/04	7	20.91	0	0.00	20.95	7	280	2.49%
2020/04/30	0	0.00	10	21.23	21.40	-10	280	-3.57%
2020/04/29	0	0.00	1	21.00	21.10	-1	281	-0.35%
2020/04/28	5	20.75	1	20.80	20.80	4	283	1.41%
2020/04/27	2	20.75	2	20.68	20.75	0	294	0.00%
2020/04/20	5	21.04	0	0.00	21.00	5	293	1.71%
2020/04/17	0	0.00	10	21.18	21.05	-10	305	-3.27%
2020/04/15	0	0.00	3	21.20	21.25	-3	303	-0.99%
2020/04/14	2	20.50	0	0.00	21.10	2	301	0.66%
2020/04/10	2	20.80	2	20.95	20.95	0	296	0.00%
2020/04/08	1	20.60	0	0.00	20.75	1	296	0.34%
2020/04/07	5	19.65	0	0.00	19.70	5	295	1.69%
2020/04/01	1	19.20	0	0.00	19.50	1	298	0.33%
2020/03/31	1	19.25	7	19.29	19.25	-6	298	-2.01%
2020/03/27	7	19.51	0	0.00	19.50	7	300	2.33%
2020/03/26	7	19.49	0	0.00	19.45	7	297	2.36%
2020/03/23	5	17.35	0	0.00	17.55	5	287	1.74%
2020/03/20	5	17.35	10	17.44	17.60	-5	284	-1.76%
2020/03/19	10	16.92	11	16.60	16.60	-1	279	-0.36%
2020/03/18	0	0.00	1	18.90	18.35	-1	268	-0.37%
2020/03/17	1	18.80	4	18.64	18.90	-3	263	-1.14%
2020/03/13	7	19.22	0	0.00	19.25	7	252	2.77%
2020/03/09	1	23.00	0	0.00	22.95	1	203	0.49%
2020/03/06	1	23.60	0	0.00	23.50	1	198	0.50%
2020/03/03	0	0.00	1	23.85	23.90	-1	198	-0.50%
2020/02/27	1	23.80	10	24.05	23.70	-9	193	-4.65%
2020/02/21	1	23.90	0	0.00	24.00	1	192	0.52%
2020/02/20	5	24.15	0	0.00	24.10	5	192	2.59%
2020/02/19	0	0.00	2	24.30	24.15	-2	192	-1.04%
2020/02/12	0	0.00	2	23.50	23.40	-2	197	-1.01%
2020/02/10	0	0.00	20	23.45	23.40	-20	206	-9.68%
2020/02/06	1	23.80	0	0.00	23.80	1	247	0.40%
2020/02/03	2	23.15	0	0.00	23.30	2	251	0.80%
2020/01/30	5	23.63	0	0.00	23.20	5	246	2.02%
2020/01/17	1	24.75	0	0.00	24.80	1	237	0.42%
2020/01/15	1	24.85	0	0.00	24.85	1	237	0.42%
2020/01/14	3	25.05	0	0.00	25.20	3	237	1.27%
2020/01/07	0	0.00	1	24.85	24.75	-1	230	-0.43%
2019/12/31	1	25.00	0	0.00	25.10	1	237	0.42%
2019/12/11	2	24.35	1	24.45	24.35	1	370	0.27%
2019/11/29	0	0.00	3	24.62	24.45	-3	394	-0.76%
2019/11/26	3	24.77	0	0.00	24.65	3	397	0.76%
2019/11/25	20	24.85	0	0.00	24.80	20	397	5.03%
2019/11/21	0	0.00	12	24.41	24.60	-12	394	-3.04%
2019/11/19	0	0.00	4	24.43	24.35	-4	403	-0.99%
2019/11/18	2	24.35	0	0.00	24.35	2	403	0.50%
2019/11/15	0	0.00	1	24.35	24.35	-1	402	-0.25%
2019/11/14	1	24.55	0	0.00	24.50	1	398	0.25%
2019/11/13	0	0.00	1	24.65	24.65	-1	396	-0.25%
2019/11/12	2	24.65	0	0.00	24.65	2	396	0.51%
2019/11/11	6	24.85	1	24.60	24.60	5	395	1.26%
2019/11/08	2	25.18	0	0.00	25.15	2	393	0.51%
2019/11/07	1	25.50	0	0.00	25.50	1	394	0.25%
2019/11/06	2	25.60	3	26.07	25.25	-1	391	-0.26%
2019/11/05	0	0.00	1	24.95	25.00	-1	360	-0.28%
2019/10/31	2	24.60	0	0.00	24.50	2	357	0.56%
2019/10/29	1	24.80	5	24.85	24.60	-4	362	-1.10%
2019/10/21	0	0.00	1	25.20	25.25	-1	370	-0.27%
2019/10/18	1	25.05	2	25.05	25.00	-1	371	-0.27%
2019/10/17	0	0.00	1	25.30	25.20	-1	372	-0.27%
2019/10/16	0	0.00	2	25.20	25.20	-2	375	-0.53%
2019/10/08	1	25.40	0	0.00	25.50	1	384	0.26%
2019/10/07	1	25.45	0	0.00	25.45	1	382	0.26%
2019/10/03	2	25.85	2	25.93	26.00	0	379	0.00%
2019/10/02	1	26.50	2	26.30	26.40	-1	370	-0.27%
2019/10/01	11	25.80	0	0.00	26.00	11	306	3.59%
2019/09/24	2	25.05	0	0.00	25.15	2	272	0.73%
2019/09/18	3	25.60	1	25.40	25.40	2	260	0.77%
2019/09/16	0	0.00	1	25.20	24.95	-1	242	-0.41%
2019/09/06	3	24.93	1	25.05	25.05	2	244	0.82%
2019/09/05	0	0.00	3	24.65	24.85	-3	232	-1.29%
2019/09/04	1	24.20	0	0.00	24.20	1	224	0.44%
2019/09/03	0	0.00	1	24.10	24.00	-1	224	-0.44%
2019/09/02	0	0.00	1	24.10	23.85	-1	225	-0.44%
2019/08/27	1	23.55	0	0.00	23.65	1	237	0.42%
2019/08/26	0	0.00	1	23.45	23.45	-1	241	-0.41%
2019/08/22	1	23.30	0	0.00	23.20	1	238	0.42%
2019/08/16	0	0.00	4	23.30	23.30	-4	241	-1.65%
2019/08/12	5	23.16	0	0.00	23.30	5	255	1.96%
2019/08/06	1	23.10	0	0.00	23.40	1	257	0.39%
2019/08/02	3	23.50	0	0.00	23.50	3	258	1.16%
2019/08/01	2	24.00	0	0.00	23.90	2	262	0.76%
2019/07/31	0	0.00	3	24.35	24.35	-3	265	-1.13%
2019/07/26	1	24.80	0	0.00	24.80	1	275	0.36%
2019/07/25	0	0.00	3	24.85	24.85	-3	287	-1.04%
2019/07/24	1	24.90	1	24.85	24.85	0	288	0.00%
2019/07/22	1	25.00	0	0.00	25.00	1	292	0.34%
2019/07/19	2	24.90	1	24.90	24.85	1	294	0.34%
2019/07/16	3	25.00	18	24.96	25.00	-15	292	-5.12%
2019/07/11	1	25.50	0	0.00	25.45	1	310	0.32%
2019/07/10	1	25.60	6	25.63	25.60	-5	316	-1.58%
2019/07/09	0	0.00	1	25.35	25.55	-1	316	-0.32%
2019/07/05	0	0.00	4	25.36	25.30	-4	328	-1.22%
2019/07/04	2	25.35	0	0.00	25.30	2	339	0.59%
2019/07/03	1	25.40	1	25.45	25.40	0	343	0.00%
2019/07/02	1	25.50	0	0.00	25.50	1	346	0.29%
2019/06/28	2	25.60	0	0.00	25.55	2	352	0.57%
2019/06/26	1	25.65	2	25.75	25.75	-1	360	-0.28%
2019/06/24	1	25.75	3	25.80	25.80	-2	375	-0.53%
2019/06/21	1	25.80	0	0.00	25.75	1	380	0.26%
2019/06/20	5	25.65	1	25.75	25.80	4	391	1.02%
2019/06/19	1	25.60	0	0.00	25.60	1	404	0.25%
2019/06/18	8	25.87	7	25.60	25.60	1	443	0.23%
2019/06/17	5	25.70	6	25.76	25.80	-1	519	-0.19%
2019/06/14	5	25.85	5	25.70	25.70	0	540	0.00%
2019/06/12	1	25.75	4	25.66	25.65	-3	546	-0.55%
2019/06/10	1	25.60	1	25.75	25.75	0	552	0.00%
2019/06/05	0	0.00	1	26.30	26.00	-1	556	-0.18%
2019/05/31	7	25.70	2	25.73	25.70	5	567	0.88%
2019/05/22	1	25.60	5	25.45	25.40	-4	634	-0.63%
2019/05/21	0.1	25.60	0	0.00	25.60	0.1	665	0.02%
2019/05/20	5	25.65	1	25.10	25.50	4	773	0.52%
2019/05/16	5	25.00	0	0.00	24.85	5	778	0.64%
2019/05/15	1	24.95	0	0.00	24.95	1	783	0.13%
2019/05/14	1	24.45	1	24.90	24.90	0	794	0.00%
2019/05/13	2	25.23	0	0.00	25.10	2	803	0.25%
2019/05/10	1	25.80	0	0.00	25.50	1	815	0.12%
2019/05/09	0	0.00	9	25.76	25.75	-9	823	-1.09%
2019/05/08	4	26.40	0	0.00	26.30	4	828	0.48%
2019/05/03	0	0.00	1	26.95	26.75	-1	905	-0.11%
2019/05/02	21	26.85	28	26.76	26.60	-7	910	-0.77%
2019/04/30	0	0.00	1	26.35	26.35	-1	902	-0.11%
2019/04/26	4	26.50	0	0.00	26.50	4	915	0.44%
2019/04/25	1	26.50	47	26.50	26.50	-46	915	-5.02%
2019/04/23	2	26.53	0	0.00	26.55	2	920	0.22%
2019/04/19	13	27.00	13	26.70	26.70	0	939	0.00%
2019/04/18	1	26.50	0	0.00	27.10	1	953	0.10%
2019/04/17	1	26.55	0	0.00	26.55	1	947	0.11%
2019/04/12	1	26.70	0	0.00	26.50	1	969	0.10%
2019/04/11	0	0.00	1	27.10	26.80	-1	974	-0.10%
2019/04/10	1	26.90	0	0.00	27.00	1	977	0.10%
2019/04/09	5	26.70	0	0.00	26.75	5	985	0.51%
2019/04/08	2	26.68	0	0.00	26.75	2	990	0.20%
2019/04/02	1	26.50	0	0.00	26.50	1	1,016	0.10%
2019/03/28	1	26.50	3	26.35	26.40	-2	1,211	-0.17%
2019/03/26	7	26.80	9	26.59	26.60	-2	1,257	-0.16%
2019/03/25	2	26.55	0	0.00	26.50	2	1,256	0.16%
2019/03/22	8	27.36	1	26.95	26.95	7	1,244	0.56%
2019/03/21	7	28.15	7	27.55	27.40	0	1,233	0.00%
2019/03/20	5	27.75	2	27.83	27.25	3	1,202	0.25%
2019/03/19	0	0.00	5	27.14	27.20	-5	1,132	-0.44%
2019/03/15	6	26.68	0	0.00	26.75	6	1,132	0.53%
2019/03/12	0	0.00	10	26.90	26.80	-10	1,147	-0.87%
2019/03/11	3	26.80	0	0.00	26.70	3	1,157	0.26%
2019/03/07	6	26.99	11	27.08	26.60	-5	1,223	-0.41%
2019/03/06	12	27.18	10	27.13	27.15	2	1,230	0.16%
2019/03/05	0	0.00	1	26.80	27.00	-1	1,237	-0.08%
2019/03/04	2	27.05	0	0.00	26.95	2	1,248	0.16%
2019/02/26	1	26.75	0	0.00	26.75	1	1,277	0.08%
2019/02/25	0	0.00	3	26.88	27.00	-3	1,281	-0.23%
2019/02/22	1	26.75	0	0.00	26.60	1	1,281	0.08%
2019/02/21	3	26.92	0	0.00	26.80	3	1,274	0.24%
2019/02/20	12	27.47	4	27.40	27.40	8	1,250	0.64%
2019/02/19	1	26.75	6	27.44	27.80	-5	1,228	-0.41%
2019/02/18	0	0.00	4	26.38	26.25	-4	1,133	-0.35%
2019/02/15	1	26.20	0	0.00	26.20	1	1,225	0.08%
2019/02/14	0	0.00	2	26.55	26.60	-2	1,222	-0.16%
2019/02/13	3	26.50	0	0.00	26.55	3	1,236	0.24%
2019/02/12	1	27.00	0	0.00	27.00	1	1,236	0.08%
2019/02/11	0	0.00	3	26.90	26.80	-3	1,231	-0.24%
2019/01/30	0	0.00	10	26.68	26.50	-10	1,225	-0.82%
2019/01/29	0	0.00	1	26.50	27.00	-1	1,236	-0.08%
2019/01/28	1	26.30	1	26.40	26.35	0	1,241	0.00%
2019/01/25	1	26.55	0	0.00	26.50	1	1,288	0.08%
2019/01/24	10	26.96	8	26.99	26.80	2	1,282	0.16%
2019/01/23	0	0.00	3	26.07	25.90	-3	1,230	-0.24%
2019/01/22	1	25.60	6	25.68	25.70	-5	1,233	-0.41%
2019/01/21	4	25.59	0	0.00	25.55	4	1,242	0.32%
2019/01/17	1	26.30	1	26.80	26.25	0	1,286	0.00%
2019/01/16	0	0.00	1	26.70	26.60	-1	1,313	-0.08%
2019/01/15	1	26.30	0	0.00	26.60	1	1,326	0.08%
2019/01/14	1	26.30	3	26.72	26.30	-2	1,344	-0.15%
2019/01/10	0	0.00	6	26.47	26.65	-6	1,388	-0.43%
2019/01/09	0	0.00	4	25.90	25.85	-4	1,399	-0.29%
2019/01/08	1	25.55	0	0.00	25.80	1	1,415	0.07%
2019/01/07	0	0.00	3	25.55	25.55	-3	1,440	-0.21%
2019/01/04	2	25.13	1	25.15	25.25	1	1,486	0.07%
2019/01/03	4	25.50	1	25.35	25.65	3	1,557	0.19%
2019/01/02	3	25.85	0	0.00	25.80	3	1,603	0.19%
2018/12/28	2	26.28	7	26.49	26.35	-5	1,655	-0.30%
2018/12/27	1	26.25	1	26.20	26.20	0	1,732	0.00%
2018/12/26	4	26.35	0	0.00	26.00	4	1,791	0.22%
2018/12/25	8	26.64	1	26.90	26.60	7	1,924	0.36%
2018/12/24	4	27.96	7	28.12	27.40	-3	1,969	-0.15%
2018/12/22	14	27.88	7	27.68	27.70	7	2,010	0.35%
2018/12/20	0	0.00	2	26.55	26.10	-2	2,275	-0.09%
2018/12/13	0	0.00	1	26.10	25.75	-1	3,675	-0.03%
2018/12/11	0	0.00	1	25.60	25.40	-1	3,964	-0.03%
2018/12/10	3	25.40	3	25.35	25.35	0	4,155	0.00%
2018/12/06	2	25.35	1	25.35	25.20	1	4,835	0.02%
2018/12/05	1	25.55	0	0.00	25.60	1	4,875	0.02%
2018/12/04	0	0.00	1	26.45	26.10	-1	4,991	-0.02%
2018/12/03	1	25.80	1	25.95	26.10	0	5,147	0.00%
2018/11/30	1	25.50	2	25.75	25.55	-1	5,162	-0.02%
2018/11/29	0	0.00	21	26.46	26.10	-21	5,170	-0.41%
2018/11/28	5	25.78	3	26.07	26.00	2	5,154	0.04%
2018/11/27	5	25.91	5	25.87	25.85	0	5,151	0.00%
2018/11/23	2	27.00	2	26.75	26.70	0	5,140	0.00%
2018/11/20	0	0.00	1	27.70	27.40	-1	5,197	-0.02%
2018/11/19	7	27.61	0	0.00	27.50	7	5,451	0.13%
2018/11/16	5	27.61	1	27.75	27.50	4	5,490	0.07%
2018/11/15	6	28.00	16	27.90	27.90	-10	5,487	-0.18%
2018/11/14	7	28.32	8	28.38	28.00	-1	5,475	-0.02%
2018/11/13	8	27.16	0	0.00	27.40	8	5,381	0.15%
2018/11/12	5	27.50	1	27.70	27.40	4	5,380	0.07%
2018/11/08	0	0.00	4	27.10	27.15	-4	5,363	-0.07%
2018/11/07	2	26.98	2	26.95	26.90	0	5,373	0.00%
2018/11/06	4	26.80	1	27.55	26.70	3	5,392	0.06%
2018/11/05	11	27.20	5	26.90	26.90	6	5,378	0.11%
2018/11/02	2	27.50	13	27.18	26.90	-11	5,367	-0.20%
2018/11/01	11	26.02	11	26.10	26.10	0	5,317	0.00%
2018/10/26	22	25.51	8	25.13	25.10	14	5,283	0.26%
2018/10/25	11	25.60	2	26.00	25.50	9	5,266	0.17%
2018/10/24	23	26.96	3	26.85	26.85	20	5,241	0.38%
2018/10/23	1	27.95	15	27.60	27.55	-14	5,276	-0.27%
2018/10/22	11	28.30	2	28.18	28.10	9	5,268	0.17%
2018/10/19	5	27.70	2	27.85	27.90	3	5,261	0.06%
2018/10/18	18	28.27	3	28.23	28.40	15	5,244	0.29%
2018/10/17	10	28.70	22	28.31	28.00	-12	5,240	-0.23%
2018/10/16	7	28.86	0	0.00	28.65	7	5,216	0.13%
2018/10/15	5	28.25	7	28.91	28.90	-2	5,209	-0.04%
2018/10/12	4	28.61	14	28.74	28.90	-10	5,187	-0.19%
2018/10/11	20	28.29	17	28.68	28.15	3	5,151	0.06%
2018/10/09	8	31.19	2	31.50	31.25	6	5,095	0.12%
2018/10/08	12	31.13	12	31.44	31.50	0	5,103	0.00%
2018/10/05	6	31.19	23	30.43	30.70	-17	5,050	-0.34%
2018/10/04	4	32.19	4	32.45	32.45	0	4,964	0.00%
2018/10/03	26	32.95	16	32.79	32.00	10	4,945	0.20%
2018/10/02	6	33.24	2	33.43	33.15	4	4,826	0.08%
2018/10/01	32	33.93	3	34.00	33.70	29	4,780	0.61%
2018/09/28	27	34.94	23	34.63	33.95	4	4,671	0.09%
2018/09/27	30	35.24	27	35.39	35.40	3	4,499	0.07%
2018/09/26	35	35.45	36	35.67	36.10	-1	4,349	-0.02%
2018/09/25	46	35.17	123	35.05	34.60	-77	4,034	-1.91%	大賣/
2018/09/21	47	33.75	58	33.77	33.45	-11	3,571	-0.31%
2018/09/20	20	32.69	13	32.88	32.75	7	3,398	0.21%
2018/09/19	22	33.13	52	33.27	32.50	-30	3,343	-0.90%
2018/09/18	33	31.83	26	31.85	31.30	7	3,358	0.21%
2018/09/17	23	32.50	20	32.85	32.35	3	3,306	0.09%
2018/09/14	39	31.50	22	31.40	31.80	17	3,240	0.52%
2018/09/13	42	32.66	39	32.85	32.60	3	3,161	0.09%
2018/09/12	12	30.32	60	31.17	31.60	-48	3,062	-1.57%
2018/09/11	17	28.47	16	28.60	28.75	1	3,301	0.03%
2018/09/10	21	28.60	9	28.55	29.00	12	3,417	0.35%
2018/09/07	26	29.15	21	28.87	28.40	5	3,528	0.14%
2018/09/06	16	27.95	12	28.21	27.50	4	3,424	0.12%
2018/09/05	1	28.30	11	28.60	28.30	-10	3,520	-0.28%
2018/08/31	1	27.90	0	0.00	27.85	1	3,500	0.03%
2018/08/30	10	28.51	5	28.25	28.25	5	3,507	0.14%
2018/08/29	0	0.00	1	28.20	28.10	-1	3,505	-0.03%
2018/08/28	0	0.00	1	28.25	28.10	-1	3,518	-0.03%
2018/08/27	1	28.25	3	28.88	28.40	-2	3,590	-0.06%
2018/08/24	5	28.77	7	28.93	28.65	-2	3,623	-0.06%
2018/08/23	5	26.50	13	27.11	28.15	-8	3,380	-0.24%
2018/08/22	1	25.65	0	0.00	25.60	1	3,358	0.03%
2018/08/21	6	25.31	1	25.40	25.25	5	3,393	0.15%
2018/08/16	1	25.20	0	0.00	25.60	1	3,470	0.03%
2018/08/13	3	25.48	0	0.00	25.60	3	3,538	0.08%
2018/08/10	3	26.88	0	0.00	26.85	3	3,532	0.08%
2018/08/07	2	27.95	0	0.00	27.75	2	3,683	0.05%
2018/08/06	1	28.00	0	0.00	28.00	1	3,734	0.03%
2018/08/02	5	28.10	5	27.78	27.75	0	4,179	0.00%
2018/08/01	7	28.41	7	28.08	28.05	0	4,348	0.00%
2018/07/31	8	28.15	11	28.03	28.15	-3	4,374	-0.07%
2018/07/30	8	28.59	9	28.87	28.15	-1	4,411	-0.02%
2018/07/27	5	28.00	0	0.00	27.90	5	4,403	0.11%
2018/07/26	6	28.13	1	28.10	27.85	5	4,537	0.11%
2018/07/25	8	28.11	10	27.86	27.80	-2	4,704	-0.04%
2018/07/24	13	27.80	13	28.23	28.05	0	4,854	0.00%
2018/07/23	10	28.30	10	27.65	27.60	0	4,997	0.00%
2018/07/20	20	28.39	15	27.83	27.80	5	5,208	0.10%
2018/07/19	5	28.75	6	28.52	28.50	-1	5,216	-0.02%
2018/07/18	10	29.02	8	28.73	28.80	2	5,234	0.04%
2018/07/17	21	29.56	18	29.21	29.00	3	5,258	0.06%
2018/07/16	26	29.34	29	29.57	29.45	-3	5,258	-0.06%
2018/07/13	0	0.00	1	28.45	28.35	-1	5,234	-0.02%
2018/07/12	5	28.54	8	28.49	28.45	-3	5,243	-0.06%
2018/07/11	47	29.28	38	28.82	28.45	9	5,258	0.17%
2018/07/10	5	28.77	23	28.94	28.85	-18	5,246	-0.34%
2018/07/06	2	27.65	0	0.00	27.90	2	5,327	0.04%
2018/07/05	22	28.24	0	0.00	27.85	22	5,507	0.40%
2018/07/04	1	28.40	2	28.65	28.80	-1	5,719	-0.02%
2018/07/03	5	28.71	0	0.00	28.60	5	5,873	0.09%
2018/07/02	9	29.33	5	29.64	29.35	4	6,167	0.06%
2018/06/29	6	30.45	4	30.38	30.15	2	6,152	0.03%
2018/06/28	6	30.12	2	30.00	30.00	4	6,147	0.07%
2018/06/27	11	30.75	12	31.58	30.00	-1	6,209	-0.02%
2018/06/26	13	29.03	13	29.05	29.40	0	6,028	0.00%
2018/06/25	5	30.05	4	30.90	29.80	1	5,979	0.02%
2018/06/22	5	31.56	11	31.47	30.65	-6	5,874	-0.10%
2018/06/21	18	33.16	11	34.18	32.55	7	5,762	0.12%
2018/06/20	27	31.60	26	31.67	33.50	1	5,433	0.02%
2018/06/19	8	29.88	11	31.65	31.65	-3	4,922	-0.06%
2018/06/15	6	29.29	5	29.16	28.80	1	4,753	0.02%
2018/06/14	7	31.00	8	31.00	31.00	-1	4,518	-0.02%
2018/06/13	3	27.70	51.2	27.58	28.20	-48.2	4,452	-1.08%
2018/06/12	0	0.00	1	25.75	25.65	-1	4,321	-0.02%
2018/06/11	0	0.00	6	25.67	25.70	-6	4,305	-0.14%
2018/06/08	0	0.00	3	26.13	25.80	-3	4,291	-0.07%
2018/06/07	1	26.00	0	0.00	25.85	1	4,274	0.02%
2018/06/06	2	26.15	0	0.00	26.10	2	4,259	0.05%
2018/06/05	18	26.10	2	26.20	26.00	16	4,232	0.38%
2018/06/04	4.2	26.92	16	27.32	26.60	-11.8	4,209	-0.28%
2018/06/01	8	26.96	28.2	26.70	26.65	-20.2	4,125	-0.49%
2018/05/31	2	24.95	0	0.00	24.95	2	4,041	0.05%
2018/05/30	2	25.15	0	0.00	25.05	2	4,042	0.05%
2018/05/29	1	25.30	16	25.29	25.30	-15	4,028	-0.37%
2018/05/28	9	24.66	12	25.00	24.65	-3	4,038	-0.07%
2018/05/25	19	25.56	19	25.79	25.45	0	4,011	0.00%
2018/05/24	1	26.30	7	26.40	26.05	-6	4,022	-0.15%
2018/05/23	51.1	26.09	6	26.23	25.70	45.1	4,007	1.13%
2018/05/22	10	26.71	0	0.00	26.80	10	3,965	0.25%
2018/05/21	11	27.06	0	0.00	26.85	11	3,947	0.28%
2018/05/18	1	27.30	0	0.00	27.10	1	3,931	0.03%
2018/05/17	8	27.46	0	0.00	27.40	8	3,933	0.20%
2018/05/16	6	27.66	3	27.72	27.80	3	4,012	0.07%
2018/05/15	0	0.00	10	28.47	27.70	-10	4,006	-0.25%
2018/05/14	10	27.38	0	0.00	27.30	10	3,917	0.26%
2018/05/11	8	28.78	10	28.85	27.95	-2	3,874	-0.05%
2018/05/10	30	28.73	2	28.03	27.55	28	3,717	0.75%
2018/05/09	12	26.23	46	28.02	29.15	-34	3,445	-0.99%
2018/05/08	1	27.25	19	27.26	26.50	-18	3,292	-0.55%
2018/05/07	7	27.23	26	27.50	27.60	-19	3,261	-0.58%
2018/05/04	5	27.55	2	27.25	27.25	3	3,217	0.09%
2018/05/03	5	27.39	39	27.68	28.00	-34	3,167	-1.07%
2018/05/02	54.1	28.59	7	27.99	27.55	47.1	3,029	1.55%
2018/04/30	21	31.07	23.7	31.84	30.60	-2.7	2,850	-0.09%
2018/04/27	0	0.00	46	31.16	32.00	-46	2,698	-1.70%
2018/04/26	51	33.88	24	34.01	32.95	27	2,531	1.07%
2018/04/25	19	35.88	14	35.71	36.60	5	2,333	0.21%
2018/04/24	16	34.45	2	35.00	34.50	14	2,339	0.60%
2018/04/23	5	36.07	0	0.00	36.00	5	2,389	0.21%
2018/04/20	26	35.02	2	35.00	34.80	24	2,378	1.01%
2018/04/19	1	36.50	0	0.00	35.50	1	2,429	0.04%
2018/04/18	1	36.00	0	0.00	36.15	1	2,532	0.04%
2018/04/16	10	36.85	0	0.00	36.80	10	2,531	0.40%
2018/04/13	9	37.47	4	38.70	36.55	5	2,495	0.20%
2018/04/12	28	38.79	23.7	39.35	38.90	4.3	2,450	0.18%
2018/04/11	22	37.98	45.1	37.94	39.45	-23.1	2,378	-0.97%
2018/04/10	39	39.71	17	38.24	35.90	22	2,177	1.01%
2018/04/09	10	37.70	7	37.51	38.00	3	1,938	0.15%
2018/04/03	2	34.53	21	34.55	34.55	-19	1,751	-1.08%
2018/04/02	0	0.00	4	31.45	31.45	-4	1,424	-0.28%
2018/03/31	4	28.60	3	28.60	28.60	1	1,397	0.07%
2018/03/30	2	26.00	8	26.00	26.00	-6	1,356	-0.44%
2018/03/29	0	0.00	9	22.59	23.65	-9	1,229	-0.73%
2018/03/28	3	21.90	6	21.58	21.50	-3	1,140	-0.26%
2018/03/27	5	21.50	0	0.00	21.55	5	1,124	0.44%
2018/03/23	1	20.50	0	0.00	20.50	1	1,098	0.09%
2018/03/19	1	21.05	0	0.00	21.05	1	1,087	0.09%
2018/03/09	1	21.00	0	0.00	21.00	1	1,073	0.09%
2018/03/06	2	21.65	0	0.00	21.30	2	1,065	0.19%
2018/03/05	3	21.63	0	0.00	21.55	3	1,059	0.28%
2018/03/02	1	22.30	0	0.00	22.30	1	1,041	0.10%
2018/03/01	0	0.00	2	23.15	22.80	-2	1,030	-0.19%
2018/02/26	0	0.00	8	23.13	22.40	-8	962	-0.83%
2018/02/21	0	0.00	1	21.40	21.50	-1	903	-0.11%
2018/02/12	1	21.10	0	0.00	21.20	1	893	0.11%
2018/02/09	0	0.00	1	20.75	21.75	-1	878	-0.11%
2018/02/08	10	22.59	31	23.28	22.30	-21	855	-2.45%
2018/02/07	1	21.40	0	0.00	21.90	1	748	0.13%
2018/02/05	0	0.00	1	21.55	21.60	-1	701	-0.14%
2018/02/01	1	21.30	0	0.00	21.10	1	664	0.15%
2018/01/31	0	0.00	8	20.95	21.55	-8	656	-1.22%
2018/01/23	0	0.00	4	23.00	22.30	-4	594	-0.67%
2018/01/22	2	22.40	0	0.00	22.35	2	582	0.34%
2018/01/19	0	0.00	4	22.80	22.70	-4	566	-0.71%
2018/01/18	2	22.65	0	0.00	22.60	2	541	0.37%
2018/01/17	0	0.00	5	23.00	23.00	-5	509	-0.98%
2018/01/16	0	0.00	3	22.48	22.30	-3	432	-0.69%
2018/01/15	23	23.07	31	22.88	22.35	-8	401	-1.99%
2018/01/12	3	23.12	6	23.12	23.95	-3	312	-0.96%
2018/01/11	5	21.80	4	21.33	21.80	1	169	0.59%
2018/01/09	0	0.00	5	20.15	19.95	-5	123	-4.04%
2018/01/08	0	0.00	9	20.19	20.05	-9	120	-7.49%
2018/01/05	3	19.75	0	0.00	19.75	3	110	2.72%
2018/01/04	0	0.00	2	19.85	19.65	-2	108	-1.85%
2018/01/03	3	19.75	0	0.00	19.65	3	107	2.79%
2018/01/02	3	19.90	0	0.00	19.85	3	106	2.81%