元翎 (4564)-國泰-台中券商分點個股進出

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

元翎

(4564)

可現股當沖

股價
22.50
漲跌
▲0.10
漲幅
+0.45%
成交量
613張
產業
上市電機機械類股
216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

元翎 (4564)籌碼相關－國泰-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

國泰-台中券商分點個股進出
國泰-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
2024/04/30	0.4	22.71	20	22.62	22.50	-19.6	645	-3.04%
2024/04/29	0.5	22.34	0	0.00	22.40	0.5	641	0.08%
2024/04/26	3.4	22.15	2	22.25	22.20	1.4	643	0.22%
2024/04/25	0.5	22.36	0	0.00	22.40	0.5	645	0.07%
2024/04/24	0.6	22.22	0.7	22.05	22.40	-0.1	645	-0.01%
2024/04/23	3.4	21.98	1.3	21.94	22.00	2	645	0.31%
2024/04/22	9.4	21.60	7	21.52	21.50	2.3	650	0.36%
2024/04/19	23.8	21.72	5.6	21.78	21.60	18.2	643	2.83%
2024/04/18	2.7	22.31	0	0.00	22.25	2.7	626	0.43%
2024/04/17	3.2	22.38	0	0.00	22.50	3.2	622	0.51%
2024/04/16	30.7	22.20	7.6	22.38	22.25	23.1	627	3.68%
2024/04/15	13.5	22.90	0	0.00	22.90	13.5	614	2.20%
2024/04/12	0.5	23.06	1	22.95	23.00	-0.5	611	-0.09%
2024/04/11	1.9	23.20	1	23.15	23.20	0.9	604	0.14%
2024/04/10	0.4	23.50	1	23.45	23.30	-0.6	597	-0.10%
2024/04/09	0.9	23.45	1.1	23.36	23.45	-0.2	594	-0.04%
2024/04/08	1.1	23.31	1.1	23.41	23.50	0	592	0.00%
2024/04/03	1.3	23.21	0.1	23.48	23.20	1.2	598	0.19%
2024/04/02	1.3	23.39	0.3	23.54	23.50	1	592	0.16%
2024/04/01	1	23.74	5.1	23.56	23.65	-4	588	-0.68%
2024/03/29	1.4	23.07	5	23.24	23.00	-3.6	582	-0.61%
2024/03/28	2.3	23.41	1	23.60	23.35	1.3	582	0.21%
2024/03/27	0	23.44	3	23.45	23.40	-3	577	-0.51%
2024/03/26	1.5	22.97	0.3	23.00	22.90	1.2	566	0.22%
2024/03/25	2.1	23.25	7	23.24	23.20	-4.9	561	-0.87%
2024/03/22	1.2	22.83	0	0.00	23.05	1.2	563	0.22%
2024/03/21	0.1	23.01	2	23.00	22.85	-1.9	559	-0.33%
2024/03/20	8.1	23.13	0.2	23.10	23.00	7.9	570	1.39%
2024/03/19	2.2	23.23	0	0.00	23.25	2.2	574	0.38%
2024/03/18	0.1	23.06	2	22.90	23.20	-1.9	576	-0.33%
2024/03/15	6.9	22.79	0.2	22.82	22.80	6.7	577	1.15%
2024/03/14	1.4	22.93	0	0.00	22.80	1.4	599	0.23%
2024/03/13	6.2	23.09	4.2	23.03	22.90	2	601	0.33%
2024/03/12	0.2	23.47	0	23.40	23.45	0.1	600	0.02%
2024/03/11	0.8	23.25	0	0.00	23.05	0.8	597	0.13%
2024/03/08	8	23.37	2	23.40	23.10	6	601	0.99%
2024/03/07	3	24.19	8.7	24.28	23.75	-5.7	586	-0.97%
2024/03/06	1.5	24.52	26.1	24.49	24.45	-24.6	575	-4.27%
2024/03/05	1.5	23.60	1.8	23.77	23.55	-0.3	514	-0.07%
2024/03/04	2.2	23.65	0	0.00	23.55	2.2	511	0.43%
2024/03/01	2.9	23.24	0	0.00	23.30	2.9	503	0.57%
2024/02/29	10.4	23.33	0.5	23.50	23.15	9.9	509	1.95%
2024/02/27	3.4	23.60	2	23.98	23.50	1.4	520	0.27%
2024/02/26	0.3	23.96	8.4	23.73	24.00	-8.1	516	-1.57%
2024/02/23	11.2	23.41	0.1	23.50	23.30	11.1	505	2.20%
2024/02/22	6.5	23.69	7	23.69	23.55	-0.5	501	-0.11%
2024/02/21	1	23.56	0	0.00	23.70	1	499	0.21%
2024/02/20	11.5	23.44	2	23.40	23.50	9.5	496	1.92%
2024/02/19	9.3	23.63	9.1	23.50	23.65	0.2	498	0.04%
2024/02/16	1.2	23.07	20.3	22.95	23.20	-19.1	489	-3.90%
2024/02/15	4.5	22.53	2	22.50	22.80	2.5	482	0.52%
2024/02/05	19	22.55	3	22.52	22.50	16	478	3.35%
2024/02/02	1.1	23.07	0	0.00	23.00	1.1	473	0.22%
2024/02/01	2.4	23.01	8	22.95	23.00	-5.6	471	-1.19%
2024/01/31	13.8	22.99	1.2	22.99	22.95	12.6	473	2.67%
2024/01/30	1.9	23.17	0.1	23.35	23.10	1.8	476	0.39%
2024/01/29	1.2	23.32	16.1	23.25	23.25	-14.8	478	-3.10%
2024/01/26	10.8	23.31	0	0.00	23.20	10.8	481	2.24%
2024/01/25	1.8	23.48	0	0.00	23.35	1.8	484	0.37%
2024/01/24	1	23.70	1	23.70	23.70	0	484	0.01%
2024/01/23	1.9	23.55	0	0.00	23.55	1.9	489	0.39%
2024/01/22	6.2	23.44	6	23.70	23.70	0.2	488	0.05%
2024/01/19	8	23.11	1	23.30	23.35	7	483	1.45%
2024/01/18	5.8	22.92	3	23.02	22.85	2.8	480	0.59%
2024/01/17	1.4	23.12	0	0.00	23.05	1.4	483	0.30%
2024/01/16	6.8	23.06	1.4	23.10	23.10	5.4	481	1.11%
2024/01/15	3.8	23.35	0.4	23.35	23.45	3.4	474	0.72%
2024/01/12	0.4	23.30	3	23.30	23.30	-2.6	487	-0.53%
2024/01/11	2.5	23.19	0	0.00	23.15	2.5	491	0.52%
2024/01/10	15.9	23.24	6.2	23.55	23.15	9.7	504	1.93%
2024/01/09	15.2	23.57	2	23.55	23.50	13.2	501	2.64%
2024/01/08	0.5	23.96	6	24.06	23.85	-5.5	503	-1.10%
2024/01/05	5.6	23.76	0.1	23.85	23.80	5.4	509	1.07%
2024/01/04	4	23.77	0	0.00	23.70	4	517	0.77%
2024/01/03	3.9	24.01	10	24.00	23.95	-6.1	548	-1.11%
2024/01/02	0.8	24.06	1	24.00	24.25	-0.2	571	-0.03%
2023/12/29	4.7	23.77	0	0.00	23.75	4.7	644	0.72%
2023/12/28	12.6	23.88	0.1	23.80	23.90	12.5	743	1.69%
2023/12/27	0.9	23.99	0.2	23.95	23.90	0.7	759	0.09%
2023/12/26	0.5	23.99	0	0.00	24.00	0.5	773	0.07%
2023/12/25	3.4	23.82	0	0.00	23.85	3.4	780	0.43%
2023/12/22	2.1	23.80	0	0.00	23.75	2.1	784	0.27%
2023/12/21	2.2	23.89	2	23.75	23.80	0.2	813	0.03%
2023/12/20	1.5	23.79	0.9	23.84	23.80	0.6	827	0.07%
2023/12/19	10.4	23.55	0	0.00	23.50	10.4	857	1.21%
2023/12/18	2.7	23.87	2	23.90	23.80	0.7	858	0.08%
2023/12/15	5.2	23.76	1.1	23.86	24.00	4.1	873	0.47%
2023/12/14	6.6	23.84	0.2	24.00	23.75	6.4	869	0.73%
2023/12/13	4.7	23.91	0	0.00	23.90	4.7	864	0.54%
2023/12/12	10.9	23.95	0	0.00	23.95	10.9	873	1.25%
2023/12/11	7.7	24.09	0.2	24.10	23.90	7.5	886	0.84%
2023/12/08	8.3	24.70	0	0.00	24.65	8.3	879	0.95%
2023/12/07	0.3	24.94	12.6	25.05	24.65	-12.3	905	-1.36%
2023/12/06	3.4	24.79	1	24.85	24.85	2.4	952	0.26%
2023/12/05	1.4	24.49	0	0.00	24.85	1.4	959	0.14%
2023/12/04	0.9	24.80	0	0.00	24.80	0.9	961	0.09%
2023/12/01	7.8	24.47	0	0.00	24.45	7.8	964	0.81%
2023/11/30	0.4	24.67	1	24.60	24.50	-0.6	963	-0.06%
2023/11/29	1.6	24.58	18	24.53	24.65	-16.5	967	-1.70%
2023/11/28	6.3	24.62	3.2	24.67	24.65	3	980	0.31%
2023/11/27	4.3	24.54	0	0.00	24.45	4.3	1,035	0.42%
2023/11/24	16.1	25.08	0	0.00	25.00	16.1	1,035	1.56%
2023/11/22	15.5	24.64	5	24.65	24.75	10.5	1,080	0.98%
2023/11/21	5.1	24.54	5	24.51	24.60	0.1	1,078	0.01%
2023/11/20	11.2	24.51	2	24.65	24.55	9.2	1,078	0.85%
2023/11/17	3.2	24.48	0	24.45	24.30	3.1	1,082	0.29%
2023/11/16	6.1	24.45	11	24.30	24.45	-4.9	1,082	-0.45%
2023/11/15	2.6	24.12	1	24.20	24.10	1.6	1,079	0.15%
2023/11/14	10.6	23.86	1	24.10	24.00	9.6	1,084	0.89%
2023/11/13	3.6	23.74	10	23.70	23.65	-6.4	1,089	-0.59%
2023/11/10	8.6	23.89	0	0.00	23.75	8.6	1,092	0.79%
2023/11/09	0.9	24.22	0	0.00	24.15	0.9	1,090	0.08%
2023/11/08	1.3	24.18	0	0.00	24.20	1.3	1,109	0.12%
2023/11/07	8.8	24.59	0	0.00	24.20	8.8	1,115	0.79%
2023/11/06	0.3	24.55	3	24.45	24.45	-2.7	1,129	-0.24%
2023/11/03	5.1	24.34	6	24.60	24.40	-0.9	1,160	-0.08%
2023/11/02	2.4	23.99	1	23.95	24.00	1.4	1,168	0.12%
2023/11/01	1.9	24.02	5	24.30	23.85	-3.1	1,170	-0.26%
2023/10/31	11.2	24.05	0	24.25	23.90	11.2	1,179	0.95%
2023/10/30	1.7	24.38	1	24.35	24.25	0.7	1,181	0.06%
2023/10/27	1.3	24.80	0.2	24.57	24.50	1.1	1,190	0.09%
2023/10/26	3	24.54	0	0.00	24.55	3	1,203	0.25%
2023/10/25	0.3	25.06	1	25.00	25.10	-0.7	1,212	-0.06%
2023/10/24	0.6	24.64	1	24.50	24.50	-0.4	1,222	-0.03%
2023/10/23	0.4	24.92	2	24.98	24.75	-1.6	1,241	-0.13%
2023/10/20	6.7	24.36	1.1	24.52	24.50	5.6	1,255	0.45%
2023/10/19	0.2	25.24	4	25.18	25.15	-3.8	1,268	-0.30%
2023/10/18	17.7	25.49	5	25.32	25.10	12.7	1,282	0.99%
2023/10/17	2.1	26.13	3	26.20	26.10	-0.9	1,292	-0.07%
2023/10/16	6.5	26.17	1	26.30	26.45	5.5	1,311	0.42%
2023/10/13	5.1	26.33	0	0.00	26.65	5.1	1,341	0.38%
2023/10/12	15.1	26.42	2	26.40	26.20	13.1	1,368	0.96%
2023/10/11	25.1	26.79	25.6	26.69	26.40	-0.5	1,386	-0.03%
2023/10/06	8.5	27.53	1.8	27.56	27.60	6.7	1,406	0.48%
2023/10/05	30.2	27.52	67	27.84	27.65	-36.8	1,495	-2.46%
2023/10/04	40.1	27.69	28.2	27.41	27.45	12	1,504	0.79%
2023/10/03	6.1	26.23	7	26.50	26.10	-0.9	1,422	-0.06%
2023/10/02	2.1	26.01	7	26.26	26.15	-4.9	1,446	-0.34%
2023/09/28	0.2	25.66	8	26.14	25.85	-7.8	1,464	-0.53%
2023/09/27	7.7	25.80	2.1	25.92	25.55	5.7	1,503	0.38%
2023/09/26	3	26.17	3	26.22	26.10	0	1,544	0.00%
2023/09/25	4.3	26.15	21.6	26.35	26.20	-17.3	1,600	-1.08%
2023/09/22	0.1	25.89	12	26.03	26.00	-11.9	1,626	-0.73%
2023/09/21	2.2	25.81	0	0.00	25.25	2.2	1,640	0.13%
2023/09/20	1.1	26.01	4.1	25.80	25.70	-3	1,708	-0.17%
2023/09/19	2.2	25.36	2	25.18	25.15	0.2	1,751	0.01%
2023/09/18	1.1	25.61	0	0.00	25.60	1.1	1,879	0.06%
2023/09/15	7.5	25.86	0	0.00	25.40	7.5	1,898	0.39%
2023/09/14	2	26.12	8	26.26	26.05	-6	1,921	-0.31%
2023/09/13	4.1	25.79	15.1	25.73	25.90	-10.9	1,950	-0.56%
2023/09/12	10.4	25.65	2	26.33	25.25	8.4	2,090	0.40%
2023/09/11	8.1	26.05	15	26.47	25.80	-6.9	2,115	-0.33%
2023/09/08	1.1	25.59	0	0.00	25.50	1.1	2,179	0.05%
2023/09/07	9.1	25.60	0	0.00	25.40	9.1	2,203	0.41%
2023/09/06	15.3	25.72	0	25.90	25.70	15.3	2,254	0.68%
2023/09/05	3.1	25.93	0	0.00	25.95	3.1	2,332	0.13%
2023/09/04	6	25.72	1	25.85	25.85	5	2,399	0.21%
2023/09/01	3.6	25.91	2	26.15	25.90	1.6	2,517	0.06%
2023/08/31	1	26.40	12.1	26.07	26.40	-11.1	2,581	-0.43%
2023/08/30	0.2	25.25	1	25.05	25.10	-0.8	2,604	-0.03%
2023/08/29	11.2	25.27	2.2	25.48	25.25	9	2,783	0.32%
2023/08/28	25.4	25.28	14.1	25.30	25.50	11.4	3,451	0.33%
2023/08/25	1.4	24.15	24	24.00	24.10	-22.6	3,649	-0.62%
2023/08/24	5.4	23.96	0	0.00	23.85	5.4	3,804	0.14%
2023/08/23	1.1	24.00	0	0.00	24.00	1.1	4,132	0.03%
2023/08/22	0.7	23.63	1	23.55	23.60	-0.3	4,886	-0.01%
2023/08/21	0.9	23.66	0	0.00	23.50	0.9	5,317	0.02%
2023/08/18	15.6	23.85	1	23.75	23.70	14.6	5,677	0.26%
2023/08/17	6.1	24.03	7	23.98	24.00	-0.9	5,784	-0.02%
2023/08/16	0.6	23.77	0	0.00	23.70	0.6	5,780	0.01%
2023/08/15	1.9	23.72	0	0.00	23.75	1.9	5,774	0.03%
2023/08/14	17	23.99	5.6	23.64	23.60	11.4	5,772	0.20%
2023/08/11	4.7	24.51	3.3	24.56	24.40	1.3	5,759	0.02%
2023/08/10	11.3	24.71	3.2	24.85	24.50	8.1	5,753	0.14%
2023/08/09	13.1	25.23	5	25.23	25.20	8.1	5,742	0.14%
2023/08/08	10.2	26.13	2	26.10	25.95	8.2	5,719	0.14%
2023/08/07	0.1	26.40	0	0.00	26.30	0.1	5,718	0.00%
2023/08/04	1.4	26.30	2	26.70	26.70	-0.6	5,718	-0.01%
2023/08/02	3.1	26.19	2	26.25	26.10	1.1	5,720	0.02%
2023/08/01	6.2	26.29	0	0.00	26.30	6.2	5,712	0.11%
2023/07/31	0.2	26.52	9	26.47	26.25	-8.8	5,706	-0.15%
2023/07/28	4.3	26.26	0	0.00	26.50	4.3	5,699	0.08%
2023/07/27	0.3	26.65	0.2	26.60	26.40	0.1	5,686	0.00%
2023/07/26	10.2	26.68	1	27.20	26.50	9.2	5,670	0.16%
2023/07/25	1.5	26.04	0	0.00	26.00	1.5	5,650	0.03%
2023/07/24	13.9	25.62	1	25.51	25.55	12.9	5,633	0.23%
2023/07/21	15.6	26.44	1	26.30	26.15	14.6	5,605	0.26%
2023/07/20	0	26.54	9	26.98	26.95	-9	5,591	-0.16%
2023/07/19	20.3	26.27	1	25.75	25.90	19.3	5,567	0.35%
2023/07/18	8.7	26.26	1	26.05	26.15	7.7	5,549	0.14%
2023/07/17	11.4	27.08	16	26.88	27.00	-4.6	5,513	-0.08%
2023/07/14	12.1	27.91	19.1	28.00	27.70	-7	5,484	-0.13%
2023/07/13	38.7	28.03	6	28.11	27.65	32.7	5,463	0.60%
2023/07/12	38.7	29.65	8	29.43	28.20	30.7	5,419	0.57%
2023/07/11	33	31.08	17.7	31.20	30.80	15.3	5,310	0.29%
2023/07/10	1.1	30.30	1.1	30.55	30.55	0	5,224	0.00%
2023/07/07	2.2	29.82	3.3	30.03	30.00	-1.1	5,202	-0.02%
2023/07/06	2	30.45	5	30.34	30.20	-3	5,177	-0.06%
2023/07/05	16.2	31.16	24	30.55	30.45	-7.8	5,154	-0.15%
2023/07/04	13.2	30.58	21	30.83	30.85	-7.8	5,133	-0.15%
2023/07/03	40.1	31.22	33.1	31.33	31.10	7	5,095	0.14%
2023/06/30	2.1	30.39	2.3	30.75	30.85	-0.2	5,009	0.00%
2023/06/29	4	30.38	42.2	30.45	30.50	-38.2	4,968	-0.77%
2023/06/28	51	30.56	21	30.34	30.05	30	4,928	0.61%
2023/06/27	21.4	29.74	37	29.34	29.25	-15.6	4,864	-0.32%
2023/06/26	35	30.76	15.1	30.51	30.70	19.9	4,809	0.41%
2023/06/21	2.6	29.46	1	29.20	29.40	1.6	4,678	0.03%
2023/06/20	1.4	29.05	3.1	29.02	28.85	-1.8	4,660	-0.04%
2023/06/19	20	29.54	11	29.51	29.30	9	4,641	0.19%
2023/06/16	35.1	30.83	32.6	30.78	30.05	2.5	4,603	0.05%
2023/06/15	9.4	29.67	7	29.76	29.75	2.4	4,452	0.05%
2023/06/14	56.3	29.87	74.6	29.94	30.05	-18.3	4,403	-0.42%
2023/06/13	3.3	29.02	25.5	28.75	28.85	-22.2	4,290	-0.52%
2023/06/12	16	28.78	20.5	28.78	28.45	-4.4	4,266	-0.10%
2023/06/09	8.1	29.25	6	29.18	29.40	2.1	4,216	0.05%
2023/06/08	16	29.39	22.6	29.08	29.25	-6.5	4,156	-0.16%
2023/06/07	20.6	30.49	21	30.08	29.80	-0.4	4,102	-0.01%
2023/06/06	29.9	30.31	49.3	29.80	29.65	-19.4	3,990	-0.49%
2023/06/05	58.7	30.84	54.9	30.69	30.50	3.8	3,915	0.10%
2023/06/02	72.1	31.59	64.5	31.28	30.75	7.5	3,842	0.20%
2023/06/01	288.9	32.77	203.5	32.74	32.45	85.4	3,663	2.33%	大買/大賣/
2023/05/31	25	31.41	91.3	32.12	32.75	-66.3	2,977	-2.23%
2023/05/30	55.3	29.76	25.2	29.41	29.80	30.1	2,750	1.10%
2023/05/29	78.5	30.60	89.3	30.76	30.65	-10.8	2,609	-0.42%
2023/05/26	176	31.13	114.4	30.99	30.30	61.6	2,298	2.68%	大買/大賣/
2023/05/25	113.9	28.99	93.5	29.19	30.10	20.4	1,563	1.31%	大買/
2023/05/24	128.1	27.41	103.5	27.43	27.40	24.6	1,158	2.12%	大買/大賣/
2023/05/23	14.8	24.64	47.2	25.01	25.60	-32.3	882	-3.66%
2023/05/22	3.1	23.27	0	0.00	23.30	3.1	806	0.38%
2023/05/19	3.4	23.23	0	0.00	23.20	3.4	810	0.42%
2023/05/18	0.5	23.29	0	0.00	23.05	0.5	811	0.06%
2023/05/17	2.9	23.04	1.1	23.30	23.10	1.9	814	0.23%
2023/05/16	5.2	23.25	1.6	23.40	23.00	3.5	811	0.43%
2023/05/15	14.2	22.87	2.8	22.96	22.95	11.4	821	1.39%
2023/05/12	18.1	23.04	5.4	23.06	22.90	12.6	821	1.54%
2023/05/11	13.2	23.44	3.6	23.58	23.30	9.6	814	1.18%
2023/05/10	25.4	23.50	2	23.67	23.80	23.4	808	2.89%
2023/05/09	11.3	23.69	1	23.85	23.60	10.3	812	1.27%
2023/05/08	2.6	24.56	0	0.00	24.30	2.6	803	0.32%
2023/05/05	2.6	24.68	0	0.00	24.60	2.6	818	0.31%
2023/05/04	0.3	24.30	0.1	24.35	24.45	0.2	824	0.02%
2023/05/03	4.8	24.10	0	0.00	24.05	4.8	823	0.59%
2023/05/02	0.3	24.27	0	24.35	24.10	0.2	823	0.03%
2023/04/28	2.4	24.03	1	24.12	24.05	1.4	828	0.17%
2023/04/27	0.6	23.92	0	0.00	23.95	0.6	825	0.08%
2023/04/26	1.5	23.76	0	0.00	23.85	1.5	825	0.18%
2023/04/25	6.6	23.74	1.1	23.98	23.65	5.5	823	0.67%
2023/04/24	1.8	23.85	0	0.00	23.80	1.8	818	0.23%
2023/04/21	11.4	23.75	3.8	23.82	23.75	7.6	818	0.92%
2023/04/20	14.1	24.23	1	24.40	24.00	13.1	812	1.62%
2023/04/19	2.6	24.57	4	24.55	24.50	-1.4	807	-0.17%
2023/04/18	5.6	24.38	3	24.45	24.30	2.6	800	0.33%
2023/04/17	3.2	24.38	2.6	24.42	24.40	0.7	794	0.08%
2023/04/14	3.8	24.11	1	24.22	24.10	2.8	785	0.35%
2023/04/13	1.9	24.04	3	24.10	24.00	-1.1	782	-0.14%
2023/04/12	5.2	24.07	1.3	24.09	24.05	3.9	782	0.49%
2023/04/11	7.8	24.12	11.9	23.97	24.10	-4.1	777	-0.53%
2023/04/10	12.5	23.60	34.9	23.61	23.60	-22.4	759	-2.96%
2023/04/07	27.6	23.64	15.5	23.68	23.60	12.2	747	1.63%
2023/04/06	16.1	24.02	0.9	24.10	23.90	15.2	717	2.11%
2023/03/31	1	24.38	0	0.00	24.25	1	704	0.14%
2023/03/30	5.7	24.24	2.9	24.23	24.20	2.8	702	0.39%
2023/03/29	11.5	24.06	3.6	24.13	24.15	7.8	701	1.12%
2023/03/28	30.6	24.10	7	24.13	24.05	23.6	702	3.36%
2023/03/27	19.9	24.45	0.5	24.54	24.35	19.4	692	2.81%
2023/03/24	15.1	24.62	1	24.70	24.50	14.1	684	2.06%
2023/03/23	10.7	24.88	1	24.65	24.65	9.7	676	1.44%
2023/03/22	2.7	25.14	0.6	25.13	25.00	2.1	675	0.31%
2023/03/21	18.4	25.05	2	25.20	24.80	16.4	659	2.50%
2023/03/20	12.9	24.60	7.8	24.73	24.75	5.1	652	0.78%
2023/03/17	7.4	24.47	3	24.53	24.35	4.4	648	0.68%
2023/03/16	14.7	24.48	3.1	24.63	24.50	11.7	641	1.82%
2023/03/15	19.1	24.90	7.5	25.01	24.70	11.6	635	1.83%
2023/03/14	30.9	25.25	8.7	25.46	25.00	22.2	626	3.55%
2023/03/13	44.4	25.15	3.1	25.52	25.50	41.3	619	6.66%
2023/03/10	2.5	24.60	1.2	24.56	24.55	1.3	599	0.22%
2023/03/09	2	25.23	0	0.00	25.10	2	582	0.34%
2023/03/08	0	0.00	1	25.40	25.65	-1	570	-0.18%
2023/03/07	5	25.84	3	25.80	25.65	2	566	0.35%
2023/03/06	0	0.00	5	25.50	26.10	-5	556	-0.90%
2023/03/03	0	0.00	10	25.55	25.60	-10	547	-1.83%
2023/03/02	12	25.44	0	0.00	25.55	12	540	2.22%
2023/03/01	1.1	25.31	10	25.50	25.25	-8.9	529	-1.68%
2023/02/24	8.5	26.27	5	26.30	26.10	3.5	511	0.68%
2023/02/23	15	26.61	0	0.00	26.80	15	495	3.03%
2023/02/22	5	26.75	19	26.63	26.80	-14	468	-2.99%
2023/02/21	26	27.09	26	27.28	27.35	0	438	0.00%
2023/02/20	38	24.93	48	25.08	25.50	-10	354	-2.82%
2023/02/17	11	23.69	1	23.75	23.85	10	314	3.17%
2023/02/16	0	23.90	0.2	23.60	23.65	-0.2	307	-0.06%
2023/02/15	1	23.50	0.8	23.78	23.55	0.2	304	0.07%
2023/02/14	14	23.80	0	0.00	23.75	14	298	4.69%
2023/02/13	1	24.10	2.1	24.00	23.95	-1.1	295	-0.37%
2023/02/10	3	24.63	8	24.80	24.55	-5	285	-1.75%
2023/02/08	8	24.60	0	0.00	24.55	8	273	2.93%
2023/02/07	4	24.68	0	0.00	24.55	4	265	1.50%
2023/02/06	0	0.00	1	24.75	24.85	-1	255	-0.39%
2023/02/03	4	25.03	2	25.25	25.10	2	249	0.80%
2023/01/30	2	24.13	0	0.00	23.95	2	206	0.97%
2023/01/17	0	24.55	2	24.25	24.30	-2	200	-0.99%
2023/01/16	0	0.00	2	24.05	24.30	-2	201	-0.99%
2023/01/13	0	0.00	6	24.23	24.20	-6	202	-2.96%
2023/01/12	10	24.38	1	24.50	24.25	9	203	4.42%
2023/01/09	0.6	24.35	0	0.00	24.25	0.6	217	0.29%
2023/01/04	0	24.30	0	0.00	23.95	0	228	0.00%
2023/01/03	0	0.00	0	23.95	24.00	0	229	0.00%
2022/12/30	0	23.80	0	0.00	24.30	0	226	0.00%
2022/12/27	0	24.00	0	0.00	23.95	0	227	0.00%
2022/12/20	0	24.65	0	0.00	23.60	0	238	0.00%
2022/12/19	0	0.00	3	24.57	24.55	-3	235	-1.27%
2022/12/16	0	0.00	3	23.85	23.75	-3	231	-1.30%
2022/12/15	0	0.00	2	24.00	23.95	-2	233	-0.86%
2022/12/14	6	24.08	0	0.00	24.05	6	237	2.53%
2022/12/13	1	23.90	3	23.63	23.50	-2	235	-0.85%
2022/12/09	2	24.43	0	0.00	24.40	2	238	0.84%
2022/12/07	0	0.00	1	24.95	24.90	-1	237	-0.42%
2022/12/02	3	25.55	1	25.95	25.90	2	238	0.84%
2022/11/24	0	0.00	2	23.95	23.85	-2	256	-0.78%
2022/11/22	3	23.78	1	23.75	23.65	2	327	0.61%
2022/11/18	1	24.69	0	0.00	24.40	1	356	0.29%
2022/11/17	3	24.87	0	0.00	24.90	3	358	0.84%
2022/11/16	0	0.00	1	24.80	24.65	-1	369	-0.27%
2022/11/15	0	0.00	3	24.08	24.45	-3	363	-0.82%
2022/11/09	2	23.70	6	23.61	23.65	-4	365	-1.10%
2022/11/08	3	24.50	4	24.35	23.80	-1	368	-0.27%
2022/11/07	0	0.00	4	24.33	24.20	-4	368	-1.09%
2022/11/04	0.1	23.90	0	0.00	24.10	0.1	372	0.01%
2022/10/31	0	0.00	3	23.45	23.45	-3	381	-0.79%
2022/10/28	0	0.00	0.1	23.15	23.30	-0.1	384	-0.02%
2022/10/27	1	23.20	8	22.95	23.30	-7	385	-1.81%
2022/10/26	2	23.40	5	23.20	23.00	-3	385	-0.78%
2022/10/25	4	23.65	0	0.00	23.40	4	385	1.04%
2022/10/24	6	23.15	0	0.00	23.10	6	384	1.56%
2022/10/21	2	22.83	2	22.60	22.65	0	382	0.00%
2022/10/20	0	22.50	2	22.65	23.20	-2	381	-0.52%
2022/10/19	0	0.00	0	23.85	22.95	0	380	-0.01%
2022/10/18	3	23.30	3	22.62	23.40	0	376	0.00%
2022/10/17	2	22.55	9	22.08	22.30	-7	373	-1.87%
2022/10/14	0	0.00	3	23.72	23.45	-3	364	-0.82%
2022/10/13	4	23.58	0	0.00	23.00	4	363	1.10%
2022/10/12	5	24.20	4	24.00	24.50	1	354	0.28%
2022/10/11	19	24.78	0	0.00	24.45	19	351	5.41%
2022/09/30	0	24.50	0	0.00	25.35	0	352	0.01%
2022/09/28	2.1	24.46	0	0.00	24.20	2.1	352	0.60%
2022/09/27	0	0.00	5	25.08	25.50	-5	350	-1.43%
2022/09/26	5.1	25.28	0	0.00	25.10	5.1	353	1.44%
2022/09/23	0	26.35	0	0.00	26.05	0	358	0.00%
2022/09/21	0	27.00	0	0.00	26.90	0	358	0.00%
2022/09/20	1.2	27.34	1	27.20	27.00	0.2	355	0.06%
2022/09/19	0	30.00	0	0.00	27.50	0	353	0.00%
2022/09/06	0	0.00	7	28.18	28.15	-7	348	-2.01%
2022/09/05	0	0.00	7	29.00	28.75	-7	348	-2.01%
2022/09/02	0	0.00	2	29.33	29.30	-2	346	-0.58%
2022/09/01	3	29.45	3	29.60	29.30	0	340	0.00%
2022/08/30	9	30.84	0	0.00	30.80	9	320	2.80%
2022/08/29	1	30.50	3.7	31.12	31.30	-2.7	295	-0.91%
2022/08/26	0	0.00	1	28.90	30.30	-1	247	-0.40%
2022/08/24	7	28.07	0	0.00	27.75	7	213	3.28%
2022/08/23	1	27.90	0	0.00	28.15	1	211	0.47%
2022/08/22	0	29.80	0	0.00	27.20	0	200	0.00%
2022/08/17	2	27.00	1	27.10	27.10	1	206	0.48%
2022/08/16	0	27.10	0	0.00	26.85	0	206	0.01%
2022/08/15	1	26.90	1	26.95	27.00	0	203	0.00%
2022/08/12	4	27.11	0	0.00	27.10	4	198	2.02%
2022/08/10	0	28.00	0	0.00	27.80	0	195	0.00%
2022/08/09	0	0.00	4	28.60	28.70	-4	194	-2.06%
2022/08/03	1	26.80	0	0.00	26.75	1	191	0.52%
2022/07/28	0.1	27.80	0	0.00	27.25	0.1	200	0.05%
2022/07/27	0	27.90	0	0.00	27.90	0	200	0.00%
2022/07/22	1	29.05	2	29.05	29.05	-1	209	-0.48%
2022/07/21	1	28.80	0	29.30	28.90	1	220	0.45%
2022/07/08	0	0.00	1	27.85	27.90	-1	252	-0.40%
2022/07/06	0.1	27.50	0	0.00	27.45	0.1	251	0.04%
2022/07/04	0	27.70	3	27.75	27.60	-3	255	-1.16%
2022/07/01	1.1	28.88	14	28.37	27.90	-12.9	252	-5.10%
2022/06/30	3	30.00	13	29.79	29.35	-10	241	-4.13%
2022/06/28	3	31.30	0	0.00	31.35	3	237	1.26%
2022/06/27	9	31.75	0	31.50	31.50	9	238	3.76%
2022/06/24	12	30.23	0	30.35	30.50	12	235	5.10%
2022/06/23	6.1	30.24	7	29.39	29.50	-1	232	-0.41%
2022/06/22	0	29.75	0	0.00	29.75	0	229	0.00%
2022/06/13	0	31.25	0	0.00	30.50	0	234	0.00%
2022/06/02	0	32.00	0.1	32.00	31.90	-0.1	268	-0.02%
2022/06/01	0	0.00	0.4	32.00	31.90	-0.4	277	-0.13%
2022/05/31	0	0.00	0.2	32.00	31.85	-0.2	279	-0.07%
2022/05/30	0	0.00	0.1	32.50	31.90	-0.1	279	-0.05%
2022/05/27	0	0.00	0.2	31.75	31.75	-0.2	279	-0.06%
2022/05/26	0	0.00	0.1	31.95	31.65	-0.1	280	-0.02%
2022/05/25	4	32.34	9	32.21	32.20	-5	279	-1.79%
2022/05/24	6	31.60	0	0.00	31.60	6	281	2.13%
2022/05/23	0	31.05	0	0.00	31.10	0	277	0.01%
2022/05/17	0	0.00	2	30.63	30.75	-2	285	-0.70%
2022/05/13	1	29.40	1.1	29.50	29.55	-0.1	284	-0.02%
2022/05/12	0.1	29.95	0	0.00	29.45	0.1	286	0.02%
2022/05/10	0.1	29.40	0	0.00	29.70	0.1	285	0.04%
2022/05/06	0.1	30.10	0	0.00	30.10	0.1	281	0.04%
2022/04/28	1	30.50	0	0.00	30.25	1	291	0.34%
2022/04/27	0.3	30.10	0	0.00	30.15	0.3	284	0.09%
2022/04/26	1	31.35	10	31.21	31.15	-9	275	-3.27%
2022/04/25	0.2	32.03	0	0.00	31.40	0.2	269	0.07%
2022/04/22	1.1	33.40	10	33.48	33.55	-8.9	256	-3.47%
2022/04/21	1	33.60	10	33.76	33.95	-9	257	-3.50%
2022/04/20	0.1	33.60	10	33.39	33.50	-9.9	252	-3.94%
2022/04/19	0	0.00	1	33.30	33.40	-1	253	-0.39%
2022/04/15	30	33.97	15	33.83	34.00	15	251	5.96%
2022/04/14	2.1	34.30	12	34.30	34.30	-9.9	251	-3.96%
2022/04/13	0	0.00	19	34.66	34.80	-19	251	-7.56%
2022/04/12	1	34.50	2	34.75	34.95	-1	250	-0.40%
2022/04/11	3	34.50	2	35.80	34.75	1	251	0.40%
2022/04/08	2	36.10	1	36.20	36.25	1	244	0.41%
2022/04/07	6	35.95	3	35.90	35.75	3	251	1.19%
2022/04/06	8	35.64	0	0.00	36.35	8	254	3.15%
2022/04/01	0	39.20	0	0.00	35.65	0	258	0.00%
2022/03/31	0	0.00	5	35.87	35.75	-5	266	-1.88%
2022/03/30	0	36.50	3	36.00	36.25	-3	277	-1.08%
2022/03/29	2.3	35.93	7	35.87	36.20	-4.7	278	-1.69%
2022/03/28	2	35.68	0	39.70	35.60	2	278	0.71%
2022/03/25	1	36.16	1	36.10	36.10	0	279	0.01%
2022/03/24	6	36.19	10	36.40	36.20	-4	282	-1.42%
2022/03/23	4	36.93	0	0.00	36.80	4	283	1.41%
2022/03/22	7	36.25	0	0.00	36.90	7	284	2.46%
2022/03/21	2	35.65	0	0.00	36.00	2	282	0.71%
2022/03/17	0	0.00	19	34.97	35.50	-19	287	-6.62%
2022/03/16	0	0.00	7	34.93	34.50	-7	281	-2.48%
2022/03/15	2	34.95	5	35.18	35.25	-3	283	-1.06%
2022/03/14	3	34.67	13	34.40	35.00	-10	280	-3.56%
2022/03/11	0.1	34.45	0	0.00	34.45	0.1	277	0.03%
2022/03/10	4	34.63	2	34.50	34.65	2	277	0.72%
2022/03/09	4	34.19	5	34.27	34.20	-1	276	-0.36%
2022/03/08	3.2	34.70	0	0.00	34.45	3.2	273	1.15%
2022/03/07	5	36.00	3	36.25	36.20	2	261	0.77%
2022/03/04	6.1	37.65	0	0.00	37.55	6.1	256	2.39%
2022/03/03	0	0.00	23	38.24	38.20	-23	259	-8.86%
2022/03/02	0	0.00	1	38.05	38.05	-1	265	-0.38%
2022/03/01	4	38.25	4	38.05	38.25	0	268	0.00%
2022/02/25	2	37.63	1	37.55	37.60	1	284	0.35%
2022/02/24	7.1	37.46	9	37.60	37.40	-1.9	293	-0.65%
2022/02/22	5.5	37.95	0	0.00	38.00	5.5	296	1.85%
2022/02/21	6	38.49	2	38.25	39.00	4	300	1.33%
2022/02/18	0	0.00	5	37.60	37.65	-5	315	-1.58%
2022/02/17	1	37.90	40	38.04	37.85	-39	320	-12.17%
2022/02/16	2	38.20	0	0.00	38.00	2	322	0.62%
2022/02/14	1.1	38.20	0	0.00	38.30	1.1	331	0.33%
2022/02/11	3	39.10	0	0.00	39.10	3	333	0.90%
2022/02/10	0	39.40	0.1	39.30	39.25	-0.1	338	-0.03%
2022/02/09	0	0.00	1	39.40	39.40	-1	345	-0.29%
2022/02/07	2	38.20	0	0.00	38.65	2	358	0.56%
2022/01/25	3.2	37.55	0	0.00	37.50	3.2	375	0.85%
2022/01/24	11	37.62	0	0.00	37.85	11	387	2.84%
2022/01/21	21.3	38.51	3	38.50	38.20	18.3	390	4.68%
2022/01/20	8.1	38.85	43	38.90	39.00	-34.9	398	-8.76%
2022/01/19	0	0.00	2	39.05	38.85	-2	401	-0.50%
2022/01/18	1.1	39.10	0	0.00	39.05	1.1	411	0.27%
2022/01/17	13	39.23	0	43.00	39.25	13	418	3.11%
2022/01/14	9	38.91	8	39.05	39.10	1	420	0.24%
2022/01/13	0	0.00	4.1	39.70	39.50	-4.1	435	-0.93%
2022/01/10	0	40.00	0	0.00	39.95	0	448	0.00%
2022/01/07	0.2	39.93	0	0.00	40.15	0.2	451	0.04%
2022/01/05	0	0.00	1	40.80	40.85	-1	450	-0.22%
2022/01/03	0	41.75	1	41.91	41.60	-1	464	-0.21%
2021/12/30	5.2	41.86	4	41.99	42.15	1.2	475	0.26%
2021/12/29	0	41.35	10	41.80	41.70	-10	471	-2.12%
2021/12/28	0	0.00	7	41.19	41.45	-7	473	-1.48%
2021/12/27	0.3	41.25	6.4	41.31	41.40	-6.1	476	-1.29%
2021/12/24	3	41.00	0	0.00	41.15	3	485	0.62%
2021/12/23	1	40.10	0	0.00	39.90	1	479	0.21%
2021/12/17	0	40.00	0	0.00	39.85	0	505	0.00%
2021/12/15	1	39.90	0	0.00	39.90	1	515	0.19%
2021/12/14	2	39.98	0	0.00	39.90	2	529	0.38%
2021/12/10	10	40.55	0	0.00	40.55	10	548	1.82%
2021/12/07	0	0.00	1	40.60	40.70	-1	567	-0.18%
2021/12/06	0	0.00	2	40.40	40.60	-2	573	-0.35%
2021/12/03	3	40.02	1	40.30	40.00	2	586	0.34%
2021/12/02	3	40.12	1	40.30	40.00	2	597	0.33%
2021/11/30	2	40.20	0	0.00	39.90	2	619	0.32%
2021/11/29	4	40.15	1	40.15	40.35	3	642	0.47%
2021/11/26	2.1	40.48	0	0.00	40.50	2.1	660	0.32%
2021/11/25	2	41.45	0	0.00	41.30	2	663	0.30%
2021/11/24	36	43.10	1	41.80	41.80	35	675	5.18%
2021/11/23	2	41.33	1	41.45	42.70	1	669	0.15%
2021/11/22	2	41.10	0	0.00	41.25	2	678	0.29%
2021/11/19	1.1	41.52	0	0.00	41.40	1.1	714	0.16%
2021/11/18	1	42.40	0	0.00	42.00	1	738	0.14%
2021/11/16	1	42.10	5	42.50	42.95	-4	796	-0.50%
2021/11/15	0	0.00	5.2	41.56	41.40	-5.2	814	-0.64%
2021/11/12	3	41.13	2	41.28	41.10	1	865	0.12%
2021/11/11	14.1	41.47	1	41.50	41.35	13.1	883	1.49%
2021/11/09	5	42.35	7	42.36	42.10	-2	927	-0.22%
2021/11/08	10.1	42.79	0	0.00	42.30	10.1	942	1.07%
2021/11/05	15	43.81	15	43.60	43.50	0	979	0.00%
2021/11/04	0	0.00	2.1	44.76	44.60	-2.1	1,033	-0.20%
2021/11/03	7	44.14	2	44.55	44.10	5	1,065	0.47%
2021/11/02	3	44.33	2	45.30	44.80	1	1,120	0.09%
2021/11/01	0	0.00	10	44.90	44.75	-10	1,171	-0.85%
2021/10/28	0	0.00	5	43.90	43.85	-5	1,200	-0.42%
2021/10/27	0	0.00	1	43.15	43.15	-1	1,227	-0.08%
2021/10/25	0	0.00	1.3	41.89	42.70	-1.3	1,312	-0.10%
2021/10/22	2	41.95	0	0.00	42.00	2	1,398	0.14%
2021/10/21	1	42.25	4	42.15	41.75	-3	1,450	-0.21%
2021/10/20	0	0.00	1	41.40	41.65	-1	1,457	-0.07%
2021/10/19	0	0.00	1	41.85	41.35	-1	1,504	-0.07%
2021/10/15	0	0.00	1	41.50	41.40	-1	1,640	-0.06%
2021/10/14	4.1	40.50	1	40.85	40.70	3.1	1,749	0.18%
2021/10/13	1.1	41.67	1	40.60	40.55	0.1	1,995	0.00%
2021/10/12	2.1	41.75	1	41.15	41.45	1.1	2,015	0.05%
2021/10/07	0	0.00	4	41.93	42.70	-4	2,143	-0.19%
2021/10/06	10.2	40.48	0	0.00	40.05	10.2	2,207	0.46%
2021/10/05	3	41.07	0	0.00	41.35	3	2,265	0.13%
2021/10/04	4	41.00	14	40.84	40.35	-10	2,382	-0.42%
2021/10/01	22.1	40.96	4	41.80	41.00	18.1	2,552	0.71%
2021/09/30	0	0.00	1	42.95	43.15	-1	2,645	-0.04%
2021/09/29	3.3	43.11	1	43.05	42.35	2.3	2,682	0.09%
2021/09/28	1	44.55	0	0.00	44.45	1	2,726	0.04%
2021/09/27	1.1	45.62	2	45.35	45.30	-0.9	2,770	-0.03%
2021/09/24	2	44.95	2	45.05	45.10	0	2,883	0.00%
2021/09/22	0.1	44.65	1	44.50	44.35	-0.9	3,021	-0.03%
2021/09/17	0	0.00	36.9	45.28	46.15	-36.9	3,077	-1.20%
2021/09/16	0	0.00	1	45.05	44.90	-1	3,167	-0.03%
2021/09/15	0.2	44.60	1	45.25	45.20	-0.8	3,380	-0.02%
2021/09/13	0	0.00	2	46.20	45.70	-2	3,420	-0.06%
2021/09/10	3	45.77	0	0.00	45.50	3	3,445	0.09%
2021/09/08	1.1	44.50	0	0.00	44.10	1.1	3,482	0.03%
2021/09/07	0.1	45.15	0	0.00	44.95	0.1	3,499	0.00%
2021/09/03	5	46.68	0	0.00	46.45	5	3,633	0.14%
2021/09/01	1	46.70	4	46.75	46.65	-3	3,739	-0.08%
2021/08/31	2	45.95	2	46.10	46.20	0	3,752	0.00%
2021/08/26	2	45.05	42	44.92	44.75	-40	3,863	-1.04%
2021/08/25	10	47.00	1	45.80	45.80	9	3,879	0.23%
2021/08/24	3	46.08	1	45.00	46.00	2	3,872	0.05%
2021/08/23	5	44.35	1	44.50	44.50	4	3,903	0.10%
2021/08/20	32	42.46	3	43.18	44.25	29	3,985	0.73%
2021/08/19	15	41.17	7	41.78	40.60	8	3,958	0.20%
2021/08/18	4	40.15	23	40.40	42.95	-19	3,971	-0.48%
2021/08/17	3.1	40.23	2.3	39.80	39.05	0.8	3,986	0.02%
2021/08/16	11	41.40	27	40.57	40.65	-16	3,998	-0.40%
2021/08/13	4.4	42.16	6	43.30	41.70	-1.6	4,006	-0.04%
2021/08/12	22.2	43.63	13	43.54	43.60	9.2	4,006	0.23%
2021/08/11	17.8	43.69	2	43.43	43.00	15.8	4,027	0.39%
2021/08/10	24.4	44.87	16.5	45.12	45.30	8	4,032	0.20%
2021/08/09	7.3	46.34	24	45.88	46.20	-16.7	4,037	-0.41%
2021/08/06	58.8	47.98	43.1	47.02	46.90	15.8	4,053	0.39%
2021/08/05	43.7	46.58	26.1	46.42	46.35	17.6	4,081	0.43%
2021/08/04	19	48.21	5.1	48.00	48.00	13.9	4,122	0.34%
2021/08/03	2.1	49.04	6	48.68	48.55	-3.9	4,166	-0.09%
2021/08/02	9	48.81	4	48.98	49.50	5	4,220	0.12%
2021/07/30	42	49.31	126.6	49.30	49.05	-84.6	4,262	-1.98%	大賣/
2021/07/29	38.5	50.27	5.9	50.10	49.90	32.6	4,329	0.75%
2021/07/28	18.1	50.09	100.1	51.46	51.20	-82	4,393	-1.87%
2021/07/27	31.2	53.51	2	53.35	51.40	29.2	4,506	0.65%
2021/07/26	10.1	52.83	7.2	52.90	52.90	2.9	4,905	0.06%
2021/07/23	41.4	52.62	11.1	52.65	52.50	30.3	5,319	0.57%
2021/07/22	16.1	53.41	21.5	53.86	53.50	-5.4	5,469	-0.10%
2021/07/21	68.5	53.93	49.1	53.11	53.40	19.4	5,649	0.34%
2021/07/20	26.1	53.56	66.6	53.99	54.40	-40.5	5,909	-0.69%
2021/07/19	83.8	53.66	143.1	53.57	54.70	-59.3	5,913	-1.00%	大賣/
2021/07/16	5.2	50.05	2.2	50.00	50.20	3.1	5,698	0.05%
2021/07/15	17	50.06	7.2	50.62	49.80	9.9	5,698	0.17%
2021/07/14	54	50.65	26.9	50.35	50.00	27.1	5,686	0.48%
2021/07/13	33.3	49.81	47.2	48.86	48.90	-13.8	5,627	-0.25%
2021/07/12	22.4	50.39	4	50.60	50.20	18.4	5,566	0.33%
2021/07/09	44	50.80	41.1	51.00	50.50	2.9	5,516	0.05%
2021/07/08	115.4	50.94	101.4	50.86	52.40	14	5,424	0.26%	大買/大賣/
2021/07/07	13.2	49.45	26.1	49.50	49.25	-12.9	5,279	-0.24%
2021/07/06	30.2	48.59	8	48.76	48.50	22.2	5,189	0.43%
2021/07/05	17	48.55	6	48.90	48.85	11	5,168	0.21%
2021/07/02	40.5	47.79	22.1	47.89	47.65	18.4	5,137	0.36%
2021/07/01	42.6	48.46	40.1	48.47	47.50	2.6	5,106	0.05%
2021/06/30	15.1	46.56	13	47.29	48.90	2.1	5,019	0.04%
2021/06/29	24	45.42	10.2	45.24	45.00	13.8	5,027	0.27%
2021/06/28	31.1	46.37	22	46.49	46.20	9.1	4,989	0.18%
2021/06/25	35	47.22	19	47.25	47.00	16	4,935	0.32%
2021/06/24	64.4	47.98	72	48.28	48.10	-7.6	4,848	-0.16%
2021/06/23	13	45.63	11	45.90	45.65	2	4,653	0.04%
2021/06/22	3	45.65	2	45.08	44.60	1	4,649	0.02%
2021/06/21	3	45.43	7	44.49	45.40	-4	4,679	-0.09%
2021/06/18	17.1	45.55	11	45.84	45.10	6.1	4,730	0.13%
2021/06/17	5	45.40	35	45.23	45.70	-30	4,836	-0.62%
2021/06/16	2	45.20	0	0.00	44.25	2	5,007	0.04%
2021/06/15	29.2	45.92	9	46.29	45.55	20.2	5,002	0.40%
2021/06/11	33	45.72	32	45.58	46.10	1	4,998	0.02%
2021/06/10	4	44.31	9	44.44	44.60	-5	4,929	-0.10%
2021/06/09	13	44.30	9	44.67	44.40	4	4,945	0.08%
2021/06/08	5	43.44	8	43.54	43.55	-3	4,850	-0.06%
2021/06/07	5	42.97	1	42.60	43.30	4	4,825	0.08%
2021/06/04	4	42.61	4	42.15	42.55	0	4,777	0.00%
2021/06/03	20	42.82	6	43.42	42.60	14	4,772	0.29%
2021/06/02	3	42.72	2	42.50	42.40	1	4,726	0.02%
2021/06/01	4	42.14	2	42.10	42.40	2	4,716	0.04%
2021/05/31	14	42.31	5	42.79	41.95	9	4,731	0.19%
2021/05/28	21	41.95	28	41.09	42.55	-7	4,708	-0.15%
2021/05/27	1	39.25	3	39.33	38.80	-2	4,649	-0.04%
2021/05/26	7	39.08	5	38.90	38.90	2	4,664	0.04%
2021/05/25	1	37.40	11	37.75	39.45	-10	4,690	-0.21%
2021/05/21	6	36.70	5	36.90	37.00	1	4,847	0.02%
2021/05/20	9	35.63	12	36.72	35.70	-3	5,040	-0.06%
2021/05/19	16	35.64	20	37.11	35.95	-4	5,089	-0.08%
2021/05/18	20.1	34.73	41	35.28	36.60	-21	5,064	-0.41%
2021/05/17	20	33.45	1	35.36	33.30	19	5,030	0.38%
2021/05/14	6.2	36.57	2	37.93	37.00	4.2	4,967	0.08%
2021/05/13	16	35.31	22	36.67	36.55	-6	4,914	-0.12%
2021/05/12	5	38.84	11	38.88	38.15	-6	4,831	-0.12%
2021/05/11	13	42.24	8	43.16	42.25	5	4,730	0.11%
2021/05/10	14	45.25	9	44.84	44.15	5	4,668	0.11%
2021/05/07	27	43.99	59	44.04	44.80	-32	4,621	-0.69%
2021/05/06	24	43.26	6	42.09	41.65	18	4,567	0.39%
2021/05/05	7	45.49	14	45.14	44.80	-7	4,513	-0.16%
2021/05/04	56	47.56	34	47.20	45.30	22	4,403	0.50%
2021/05/03	102	51.58	116.2	51.41	50.30	-14.2	4,201	-0.34%	大買/大賣/
2021/04/29	45	48.57	118	49.19	50.10	-73	3,752	-1.95%	大賣/
2021/04/28	20.2	42.56	66.3	42.35	45.60	-46.1	3,317	-1.39%
2021/04/27	60	43.48	98	43.36	42.90	-38	3,128	-1.21%
2021/04/26	85.3	42.55	62.3	42.85	43.45	23	2,913	0.79%
2021/04/23	12	39.09	21	39.42	39.50	-9	2,568	-0.35%
2021/04/22	5	38.33	11	38.53	37.20	-6	2,476	-0.24%
2021/04/21	1	38.60	0	0.00	38.85	1	2,466	0.04%
2021/04/20	8	38.91	12	39.03	38.75	-4	2,645	-0.15%
2021/04/19	9	38.32	3	38.20	38.40	6	2,660	0.23%
2021/04/16	1	38.00	0	0.00	38.00	1	2,638	0.04%
2021/04/15	0	0.00	1	37.20	37.75	-1	2,627	-0.04%
2021/04/14	20	36.94	0	0.00	37.00	20	2,617	0.76%
2021/04/13	11	37.90	4	37.83	37.50	7	2,594	0.27%
2021/04/09	1	37.80	2	37.55	37.75	-1	2,558	-0.04%
2021/04/08	0	0.00	12	38.20	38.05	-12	2,539	-0.47%
2021/04/07	6	37.71	3	37.83	38.10	3	2,515	0.12%
2021/04/06	1	37.30	13	37.24	37.50	-12	2,501	-0.48%
2021/04/01	38	37.77	0	0.00	37.20	38	2,469	1.54%
2021/03/31	11	38.95	16	38.87	38.80	-5	2,377	-0.21%
2021/03/30	1	39.05	1	39.80	39.00	0	2,355	0.00%
2021/03/29	2	39.30	8	39.43	39.30	-6	2,344	-0.26%
2021/03/26	9	38.74	10	39.75	39.70	-1	2,328	-0.04%
2021/03/25	22	38.58	4	38.35	38.35	18	2,298	0.78%
2021/03/24	7.1	39.08	20	39.50	39.05	-13	2,268	-0.57%
2021/03/23	28	39.83	40	39.51	38.90	-12	2,214	-0.54%
2021/03/22	15.3	40.23	26	40.42	40.00	-10.8	2,135	-0.50%
2021/03/19	23	39.53	39	39.81	40.00	-16	2,011	-0.80%
2021/03/18	3	37.90	10	38.35	38.10	-7	1,804	-0.39%
2021/03/17	9	38.72	4	38.30	38.05	5	1,784	0.28%
2021/03/16	6	38.03	4	38.00	38.00	2	1,733	0.12%
2021/03/15	49	38.09	13	37.89	38.15	36	1,705	2.11%
2021/03/11	5	36.40	0	0.00	36.55	5	1,646	0.30%
2021/03/10	1	35.80	1	36.35	35.85	0	1,638	0.00%
2021/03/09	1	35.65	0	0.00	36.25	1	1,633	0.06%
2021/03/08	1	36.40	11	36.75	36.15	-10	1,619	-0.62%
2021/03/05	15	37.51	7	37.08	36.70	8	1,604	0.50%
2021/03/04	5	37.40	15	37.73	37.30	-10	1,586	-0.63%
2021/03/03	1	36.30	2	35.90	36.05	-1	1,557	-0.06%
2021/03/02	10	37.28	1	38.10	36.60	9	1,522	0.59%
2021/02/26	29.1	38.24	22	38.26	38.20	7.1	1,469	0.48%
2021/02/25	10	39.02	9.1	39.21	39.00	0.9	1,438	0.06%
2021/02/24	46	39.48	3	38.87	38.70	43	1,378	3.12%
2021/02/23	23.1	39.97	52.2	39.70	40.65	-29.1	1,284	-2.27%
2021/02/22	27	39.78	34	39.51	40.15	-7	1,121	-0.62%
2021/02/19	8	33.96	36	35.20	36.50	-28	894	-3.13%
2021/02/18	5	33.20	3	33.15	33.20	2	819	0.24%
2021/02/17	1	32.95	7	32.44	32.95	-6	806	-0.74%
2021/02/04	1	31.35	8	31.47	31.45	-7	798	-0.88%
2021/02/03	2	31.75	2	32.00	31.50	0	799	0.00%
2021/02/02	5	31.85	0	0.00	31.45	5	804	0.62%
2021/02/01	0	0.00	5	31.27	31.35	-5	798	-0.63%
2021/01/29	7	32.91	5	32.80	31.90	2	792	0.25%
2021/01/28	5	32.67	6	32.92	33.20	-1	766	-0.13%
2021/01/27	22	33.21	18	33.44	33.50	4	739	0.54%
2021/01/26	4	31.15	0	0.00	31.30	4	683	0.59%
2021/01/25	7	30.70	3	30.35	30.70	4	678	0.59%
2021/01/22	7	30.47	0	0.00	30.65	7	678	1.03%
2021/01/21	3	30.65	4	30.93	30.65	-1	679	-0.15%
2021/01/20	5	32.05	3.1	31.03	30.90	1.9	675	0.28%
2021/01/19	12	32.28	0	0.00	32.30	12	660	1.82%
2021/01/18	1	31.10	2	30.48	31.45	-1	650	-0.15%
2021/01/15	1	31.90	0	31.75	31.25	1	639	0.15%
2021/01/14	2	32.55	1	32.60	32.65	1	635	0.16%
2021/01/13	37.1	34.23	25	33.50	32.50	12.1	616	1.97%
2021/01/12	6	32.15	53.5	32.66	33.40	-47.5	415	-11.43%
2021/01/11	0	0.00	2	30.50	30.40	-2	357	-0.56%
2021/01/06	0	0.00	2	30.55	29.95	-2	358	-0.56%
2021/01/05	1	31.10	2	31.15	31.00	-1	354	-0.28%
2021/01/04	1	30.90	0	0.00	31.05	1	348	0.29%
2020/12/28	1	29.55	3	29.70	29.65	-2	342	-0.58%
2020/12/22	4	29.53	0	0.00	29.20	4	363	1.10%
2020/12/21	0	0.00	6	29.66	29.70	-6	381	-1.57%
2020/12/18	1	30.20	0	0.00	29.95	1	385	0.26%
2020/12/16	0	0.00	1	30.15	30.25	-1	425	-0.23%
2020/12/09	0	0.00	1	30.80	30.35	-1	451	-0.22%
2020/12/08	1	30.10	0	0.00	30.60	1	513	0.19%
2020/12/07	4	30.61	2	30.50	30.45	2	520	0.38%
2020/12/04	1	31.05	12	31.24	31.05	-11	513	-2.14%
2020/12/03	2	31.35	1	31.15	31.10	1	515	0.19%
2020/12/02	0.2	30.90	7	30.78	30.75	-6.8	516	-1.32%
2020/11/30	4	31.28	0	0.00	31.05	4	526	0.76%
2020/11/27	10	31.23	1	31.50	31.55	9	532	1.69%
2020/11/19	1	29.70	0	0.00	29.65	1	657	0.15%
2020/11/18	0	0.00	1	29.65	29.65	-1	660	-0.15%
2020/11/17	5	29.35	2	29.00	29.35	3	665	0.45%
2020/11/11	0	0.00	5	29.35	29.60	-5	756	-0.66%
2020/11/10	1	29.45	1	29.55	29.30	0	799	0.00%
2020/11/09	0	0.00	5	28.30	28.50	-5	799	-0.63%
2020/11/06	1	28.50	0	0.00	28.50	1	802	0.12%
2020/11/04	5	27.59	0	0.00	27.85	5	858	0.58%
2020/11/03	0	0.00	1	27.55	27.50	-1	873	-0.11%
2020/10/30	5	28.15	21	27.98	27.80	-16	895	-1.79%
2020/10/29	1	28.20	0	0.00	28.20	1	917	0.11%
2020/10/28	0	0.00	11	28.95	28.90	-11	930	-1.18%
2020/10/27	0	0.00	8	29.09	28.95	-8	950	-0.84%
2020/10/23	2	29.50	2	29.38	29.40	0	1,009	0.00%
2020/10/21	0	0.00	14	29.83	29.70	-14	1,101	-1.27%
2020/10/07	0	0.00	3	30.55	30.85	-3	1,301	-0.23%
2020/09/25	3	29.90	0	0.00	29.35	3	1,494	0.20%
2020/09/24	2	30.15	0	0.00	29.90	2	1,623	0.12%
2020/09/22	2	31.80	0	0.00	31.60	2	1,678	0.12%
2020/09/21	2	32.65	0	0.00	32.60	2	1,657	0.12%
2020/09/18	0	0.00	2	32.53	32.55	-2	1,646	-0.12%
2020/09/16	1	31.15	1	31.30	31.10	0	1,626	0.00%
2020/09/15	6	31.22	11	31.27	31.20	-5	1,628	-0.31%
2020/09/11	16	31.91	6	31.77	31.80	10	1,626	0.61%
2020/09/10	1	31.25	0	0.00	31.05	1	1,567	0.06%
2020/09/08	15	31.85	0	0.00	31.70	15	1,570	0.95%
2020/09/04	0	0.00	11	33.10	33.10	-11	1,616	-0.68%
2020/09/02	0	0.00	3	33.63	33.55	-3	1,627	-0.18%
2020/09/01	10	33.80	8	33.93	33.70	2	1,641	0.12%
2020/08/31	0	0.00	1	33.45	33.00	-1	1,676	-0.06%
2020/08/28	4	32.70	0	0.00	32.95	4	1,728	0.23%
2020/08/27	33	33.19	10	33.40	32.75	23	1,738	1.32%
2020/08/26	3	32.60	0	0.00	32.65	3	1,695	0.18%
2020/08/25	1	31.60	0	0.00	32.20	1	1,674	0.06%
2020/08/24	1	31.00	0	0.00	31.00	1	1,637	0.06%
2020/08/20	4	29.96	8	30.57	30.00	-4	1,660	-0.24%
2020/08/19	1	33.10	2	32.28	31.85	-1	1,664	-0.06%
2020/08/18	2	33.10	0	0.00	32.70	2	1,625	0.12%
2020/08/17	1	33.35	2	33.25	33.30	-1	1,622	-0.06%
2020/08/14	0	0.00	2	33.00	32.65	-2	1,618	-0.12%
2020/08/13	1	32.10	0	0.00	31.70	1	1,582	0.06%
2020/08/12	2	32.10	0	0.00	32.30	2	1,576	0.13%
2020/08/11	2	32.35	0	0.00	32.50	2	1,574	0.13%
2020/08/10	8	33.24	0	0.00	33.10	8	1,544	0.52%
2020/08/07	3	33.73	1	33.85	34.00	2	1,525	0.13%
2020/08/06	13	34.70	0	0.00	34.55	13	1,516	0.86%
2020/08/05	10	35.04	0	0.00	35.00	10	1,515	0.66%
2020/08/04	3	36.90	0	0.00	36.80	3	1,509	0.20%
2020/08/03	3	37.20	4	37.10	37.35	-1	1,492	-0.07%
2020/07/31	0	0.00	5	37.60	37.60	-5	1,480	-0.34%
2020/07/28	4	37.38	2	39.15	37.25	2	1,427	0.14%
2020/07/27	0	0.00	4	38.38	37.90	-4	1,351	-0.30%
2020/07/20	1	36.85	2	36.70	37.40	-1	1,228	-0.08%
2020/07/15	20	37.95	4	38.70	38.05	16	1,219	1.31%
2020/07/13	1	37.50	4	37.95	38.00	-3	1,177	-0.25%
2020/07/10	5	38.30	21	37.63	37.35	-16	1,168	-1.37%
2020/07/09	13.3	38.74	1	38.40	38.55	12.3	1,148	1.07%
2020/07/08	3	39.62	2	39.78	39.60	1	1,122	0.09%
2020/07/07	23.3	40.48	3	40.57	39.80	20.3	1,106	1.83%
2020/07/06	39	40.67	6	40.63	40.60	33	1,078	3.06%
2020/07/03	7	39.55	16	39.07	40.00	-9	1,030	-0.87%
2020/07/02	3	37.37	29	37.18	38.05	-26	903	-2.88%
2020/06/30	1	33.65	0	0.00	33.70	1	839	0.12%
2020/06/29	5	33.60	0	0.00	33.55	5	845	0.59%
2020/06/24	5	34.20	0	0.00	34.15	5	847	0.59%
2020/06/22	2	34.55	0	0.00	34.60	2	867	0.23%
2020/06/19	1	34.45	0	0.00	34.25	1	880	0.11%
2020/06/16	0	0.00	1	34.00	34.00	-1	908	-0.11%
2020/06/12	1	32.50	0	0.00	33.15	1	936	0.11%
2020/06/11	4	35.49	2	35.63	34.40	2	915	0.22%
2020/06/10	0	0.00	3	35.40	36.10	-3	908	-0.33%
2020/06/09	2	35.70	1	35.40	35.45	1	939	0.11%
2020/06/08	7	36.18	2	36.40	35.85	5	952	0.52%
2020/06/05	24	35.98	16	36.21	36.35	8	935	0.86%
2020/06/04	5	34.28	10	34.31	34.70	-5	880	-0.57%
2020/06/03	9	33.08	6	32.67	33.15	3	837	0.36%
2020/06/01	0	0.00	1	32.20	32.20	-1	832	-0.12%
2020/05/29	0	0.00	1	31.70	31.75	-1	835	-0.12%
2020/05/28	2	31.85	3	32.30	31.80	-1	836	-0.12%
2020/05/27	23	33.58	6	32.77	32.50	17	834	2.04%
2020/05/26	6	33.16	1	33.00	33.35	5	827	0.60%
2020/05/21	0	0.00	1	32.70	32.70	-1	827	-0.12%
2020/05/20	7	31.74	5	31.15	31.85	2	819	0.24%
2020/05/18	5	30.05	5	30.55	30.50	0	834	0.00%
2020/05/15	3	29.95	3	30.05	30.05	0	836	0.00%
2020/05/14	2	30.75	0	0.00	30.40	2	839	0.24%
2020/05/12	10	31.00	0	0.00	31.05	10	853	1.17%
2020/05/08	1	32.35	0	0.00	32.10	1	870	0.11%
2020/05/07	0	0.00	4	32.20	32.30	-4	894	-0.45%
2020/05/06	0	0.00	12	31.84	32.00	-12	918	-1.31%
2020/05/05	0	0.00	1	31.70	31.75	-1	948	-0.11%
2020/05/04	1	31.50	1	31.60	31.85	0	980	0.00%
2020/04/30	1	31.35	0	0.00	32.55	1	1,001	0.10%
2020/04/27	1	30.65	1.2	30.72	30.45	-0.2	1,031	-0.02%
2020/04/24	0	0.00	0.4	30.20	30.10	-0.4	1,031	-0.04%
2020/04/21	3	29.80	0	0.00	29.05	3	1,090	0.28%
2020/04/20	1	30.40	0	0.00	30.50	1	1,091	0.09%
2020/04/17	0	0.00	1	30.90	30.45	-1	1,103	-0.09%
2020/04/16	0	0.00	1	30.75	30.70	-1	1,113	-0.09%
2020/04/10	1	29.60	0	0.00	29.60	1	1,115	0.09%
2020/04/09	1	30.50	7	30.31	30.05	-6	1,112	-0.54%
2020/04/08	2	30.35	1	29.70	30.50	1	1,103	0.09%
2020/04/01	2	27.43	0	0.00	27.40	2	1,071	0.19%
2020/03/26	0	0.00	1	26.60	26.85	-1	1,072	-0.09%
2020/03/25	7	26.91	0	0.00	26.55	7	1,074	0.65%
2020/03/24	0	0.00	9	25.80	25.80	-9	1,061	-0.85%
2020/03/23	9	24.10	10	24.36	24.10	-1	1,069	-0.09%
2020/03/20	0	0.00	8	25.10	25.10	-8	1,078	-0.74%
2020/03/19	11	24.41	6	23.95	23.95	5	1,070	0.47%
2020/03/18	3	26.60	3	27.35	26.60	0	1,056	0.00%
2020/03/17	1	26.60	6	26.40	26.60	-5	1,061	-0.47%
2020/03/16	2	28.13	0	0.00	27.65	2	1,053	0.19%
2020/03/13	5	27.57	9	27.59	28.20	-4	1,053	-0.38%
2020/03/12	11	30.55	2	30.38	30.40	9	1,015	0.89%
2020/03/11	0	0.00	1	34.00	33.30	-1	986	-0.10%
2020/03/10	2	32.55	0	0.00	33.10	2	977	0.20%
2020/03/09	4	33.74	0	0.00	33.55	4	962	0.42%
2020/03/06	0	0.00	1	34.90	34.95	-1	947	-0.11%
2020/03/04	1	34.90	0	0.00	35.10	1	942	0.11%
2020/03/03	0.3	35.40	0	0.00	35.40	0.3	940	0.03%
2020/03/02	1	34.90	7	34.36	34.85	-6	947	-0.63%
2020/02/27	2	34.90	0	0.00	34.85	2	949	0.21%
2020/02/26	1	36.75	0	0.00	36.50	1	936	0.11%
2020/02/25	9	36.29	0	0.00	36.30	9	933	0.96%
2020/02/24	2	37.55	16	37.52	37.10	-14	924	-1.51%
2020/02/21	0.2	38.10	0	0.00	38.20	0.2	907	0.02%
2020/02/20	2	37.90	0	0.00	37.70	2	900	0.22%
2020/02/19	0	0.00	9	36.74	36.75	-9	886	-1.02%
2020/02/18	1	36.55	1	36.30	36.25	0	885	0.00%
2020/02/17	7	36.59	0	0.00	36.60	7	890	0.79%
2020/02/14	0	0.00	8	36.65	36.85	-8	890	-0.90%
2020/02/12	5	36.80	1	37.10	37.05	4	897	0.45%
2020/02/10	3	33.95	0	0.00	35.55	3	882	0.34%
2020/02/06	2	35.35	0	0.00	36.15	2	831	0.24%
2020/02/05	2	35.30	0	0.00	35.80	2	799	0.25%
2020/02/04	2	33.80	0	0.00	34.25	2	765	0.26%
2020/02/03	2	33.53	0	0.00	34.50	2	756	0.26%
2020/01/30	2	36.48	4	36.40	36.10	-2	753	-0.27%
2020/01/20	2	39.70	3	39.60	39.65	-1	729	-0.14%
2020/01/17	5	39.75	0	0.00	39.90	5	729	0.69%
2020/01/16	1	40.70	0	0.00	40.55	1	716	0.14%
2020/01/13	1	39.85	1	39.45	39.50	0	681	0.00%
2020/01/10	9	39.65	9	39.41	39.35	0	686	0.00%
2020/01/09	4	39.95	0	0.00	40.00	4	674	0.59%
2020/01/08	3	40.03	0	0.00	40.10	3	675	0.44%
2020/01/03	4	42.10	4	42.10	42.10	0	677	0.00%
2019/12/31	2	42.30	0	0.00	42.30	2	687	0.29%
2019/12/27	2	42.30	0	0.00	42.40	2	692	0.29%
2019/12/25	1	41.60	0	0.00	41.70	1	695	0.14%
2019/12/23	1	42.90	0	0.00	42.70	1	707	0.14%
2019/12/20	2	43.83	1	43.40	43.35	1	710	0.14%
2019/12/19	2	43.45	0	0.00	43.70	2	705	0.28%
2019/12/17	2	42.75	0	0.00	42.60	2	748	0.27%
2019/12/13	1	44.40	0	0.00	44.00	1	733	0.14%
2019/12/12	0	0.00	7	45.10	45.10	-7	735	-0.95%
2019/12/11	0	0.00	0	45.10	45.10	0	739	0.00%
2019/12/10	2	45.13	3	45.15	45.10	-1	747	-0.13%
2019/12/09	0.2	46.00	0	0.00	46.10	0.2	738	0.02%
2019/12/06	0	0.00	9	46.17	46.10	-9	739	-1.22%
2019/12/05	1	46.25	0	0.00	46.00	1	760	0.13%
2019/12/04	1	45.90	0	0.00	46.10	1	768	0.13%
2019/12/02	0	0.00	8	45.88	46.10	-8	782	-1.02%
2019/11/28	0	0.00	10	47.60	47.70	-10	791	-1.26%
2019/11/27	8.2	47.97	1	47.95	48.10	7.2	800	0.89%
2019/11/26	1	47.25	0	0.00	47.45	1	836	0.12%
2019/11/21	1	45.10	0	0.00	46.05	1	854	0.12%
2019/11/14	5	46.37	0	0.00	45.95	5	1,020	0.49%
2019/11/13	9	47.29	0.1	47.00	46.85	8.9	1,018	0.88%
2019/11/12	5	47.52	0	0.00	47.95	5	1,023	0.49%
2019/11/11	11	46.90	20	47.59	46.30	-9	1,029	-0.87%
2019/11/08	1	47.65	1	48.40	47.65	0	1,036	0.00%
2019/11/07	6	48.37	0	0.00	48.40	6	1,038	0.58%
2019/11/06	2	49.10	0	0.00	49.05	2	1,034	0.19%
2019/11/04	1	49.70	0	0.00	49.65	1	1,054	0.09%
2019/10/31	2	48.78	2	49.45	48.70	0	1,079	0.00%
2019/10/29	5	50.24	0	0.00	49.90	5	1,094	0.46%
2019/10/28	1	50.70	0	0.00	50.70	1	1,120	0.09%
2019/10/25	0	0.00	4	51.20	51.10	-4	1,152	-0.35%
2019/10/22	11	52.32	7	51.80	51.80	4	1,259	0.32%
2019/10/21	2	52.90	0	0.00	52.80	2	1,262	0.16%
2019/10/18	5	52.74	0	0.00	53.20	5	1,272	0.39%
2019/10/16	0	0.00	1	52.10	51.60	-1	1,323	-0.08%
2019/10/14	7	51.87	0	0.00	51.90	7	1,363	0.51%
2019/10/09	0	0.00	8	50.75	51.10	-8	1,367	-0.58%
2019/10/08	1	51.40	21	51.52	51.30	-20	1,393	-1.44%
2019/10/07	0	0.00	13	52.55	52.40	-13	1,384	-0.94%
2019/10/04	12	53.17	0	0.00	53.00	12	1,391	0.86%
2019/10/03	10	53.40	0	0.00	53.40	10	1,432	0.70%
2019/10/02	4	53.98	1	53.70	54.00	3	1,441	0.21%
2019/10/01	5	52.90	0	0.00	52.80	5	1,480	0.34%
2019/09/27	0	0.00	1	52.80	53.20	-1	1,495	-0.07%
2019/09/25	3	53.70	6	53.80	53.80	-3	1,598	-0.19%
2019/09/24	6	54.60	3	54.07	54.60	3	1,622	0.18%
2019/09/23	1	53.90	9	53.78	53.70	-8	1,618	-0.49%
2019/09/20	2	55.35	1	55.90	54.70	1	1,600	0.06%
2019/09/19	4	57.15	0	0.00	56.80	4	1,561	0.26%
2019/09/18	2	56.85	3	57.30	57.00	-1	1,568	-0.06%
2019/09/17	11	57.23	7	56.90	56.70	4	1,563	0.26%
2019/09/16	0	0.00	31	58.50	58.10	-31	1,557	-1.99%
2019/09/12	1	58.80	0	0.00	58.70	1	1,549	0.06%
2019/09/10	3	59.30	4	59.30	59.30	-1	1,548	-0.06%
2019/09/09	2	60.30	5	60.40	59.40	-3	1,562	-0.19%
2019/09/06	0	0.00	6	60.00	60.00	-6	1,576	-0.38%
2019/09/05	4	60.08	25	59.89	59.40	-21	1,591	-1.32%
2019/09/04	0	0.00	5	59.10	59.10	-5	1,615	-0.31%
2019/09/03	1	59.00	0	0.00	59.10	1	1,635	0.06%
2019/09/02	10	58.98	0	0.00	58.70	10	1,648	0.61%
2019/08/30	10	59.20	21	58.93	58.50	-11	1,676	-0.66%
2019/08/29	5	60.50	12	61.18	59.20	-7	1,682	-0.42%
2019/08/28	0	0.00	1	59.10	59.00	-1	1,648	-0.06%
2019/08/27	5	58.84	9	58.40	59.00	-4	1,671	-0.24%
2019/08/26	10	58.29	1	58.30	58.30	9	1,677	0.54%
2019/08/23	6	60.08	0	0.00	59.80	6	1,666	0.36%
2019/08/22	14	60.74	1	61.20	60.50	13	1,657	0.78%
2019/08/21	5	60.90	1	60.90	61.20	4	1,634	0.24%
2019/08/20	15	58.70	0	0.00	59.20	15	1,548	0.97%
2019/08/19	0	0.00	3	58.50	58.30	-3	1,571	-0.19%
2019/08/16	1	59.20	10	58.70	59.10	-9	1,650	-0.55%
2019/08/15	1	58.70	0	0.00	59.10	1	1,647	0.06%
2019/08/14	8	59.35	6	59.65	59.60	2	1,647	0.12%
2019/08/13	15	58.53	3	58.20	58.60	12	1,650	0.73%
2019/08/12	1	58.30	9	56.66	58.20	-8	1,651	-0.48%
2019/08/08	1	57.00	3	57.70	57.20	-2	1,653	-0.12%
2019/08/07	0	0.00	10	57.10	57.30	-10	1,661	-0.60%
2019/08/06	9	56.60	10	57.30	57.50	-1	1,665	-0.06%
2019/08/02	16	58.57	0	0.00	58.20	16	1,697	0.94%
2019/08/01	9	59.42	0	0.00	59.70	9	1,701	0.53%
2019/07/31	1	58.70	1	58.70	58.70	0	1,699	0.00%
2019/07/30	4	59.60	3	58.27	58.20	1	1,696	0.06%
2019/07/29	9	62.09	23	61.51	60.30	-14	1,660	-0.84%
2019/07/26	8	61.46	11	61.54	61.70	-3	1,625	-0.18%
2019/07/25	8	60.31	7	60.36	60.90	1	1,589	0.06%
2019/07/24	10	58.10	10	57.30	57.90	0	1,531	0.00%
2019/07/23	1	57.70	5	57.98	57.50	-4	1,526	-0.26%
2019/07/22	13	56.41	2	57.00	57.00	11	1,517	0.72%
2019/07/19	1	55.70	1	56.30	56.50	0	1,510	0.00%
2019/07/18	1	57.50	0	0.00	58.00	1	1,486	0.07%
2019/07/17	12.1	58.57	9	58.60	58.70	3.1	1,462	0.21%
2019/07/16	0	0.00	3	58.00	58.10	-3	1,476	-0.20%
2019/07/15	1	56.70	5	56.70	57.00	-4	1,512	-0.26%
2019/07/12	4	56.28	0	0.00	56.50	4	1,529	0.26%
2019/07/11	4	56.05	1	56.10	56.10	3	1,522	0.20%
2019/07/09	1	55.70	9	55.99	56.00	-8	1,582	-0.51%
2019/07/08	2	58.70	0	0.00	58.80	2	1,551	0.13%
2019/07/05	10	59.53	9	59.29	59.40	1	1,576	0.06%
2019/07/04	0	0.00	2	58.10	58.10	-2	1,554	-0.13%
2019/07/03	2	57.25	26	57.62	57.80	-24	1,595	-1.50%
2019/07/02	12	57.14	60	57.50	58.60	-48	1,580	-3.04%
2019/07/01	2	54.55	31	54.95	55.00	-29	1,506	-1.92%
2019/06/27	1	53.50	6	53.55	53.70	-5	1,542	-0.32%
2019/06/26	1	52.60	0	0.00	52.60	1	1,569	0.06%
2019/06/25	2	52.95	0	0.00	52.50	2	1,637	0.12%
2019/06/21	1	54.90	0	0.00	54.00	1	1,721	0.06%
2019/06/19	0	0.00	17	53.39	53.30	-17	1,832	-0.93%
2019/06/14	0	0.00	28	54.65	54.70	-28	2,043	-1.37%
2019/06/13	0	0.00	3	53.00	53.00	-3	2,160	-0.14%
2019/06/12	0	0.00	23	53.01	52.90	-23	2,305	-1.00%
2019/06/11	3	49.73	0	0.00	49.85	3	2,398	0.13%
2019/06/10	1	50.50	0	0.00	50.50	1	2,509	0.04%
2019/06/06	2	49.40	2	49.15	49.50	0	2,517	0.00%
2019/06/05	1	51.30	0	0.00	51.70	1	2,527	0.04%
2019/06/04	0	0.00	2	52.00	51.60	-2	2,560	-0.08%
2019/06/03	1	51.60	0	0.00	51.60	1	2,616	0.04%
2019/05/31	1	54.00	21	54.22	54.00	-20	2,662	-0.75%
2019/05/30	1	53.20	0	0.00	53.10	1	2,713	0.04%
2019/05/29	1	53.00	0	0.00	52.90	1	2,759	0.04%
2019/05/28	1	54.30	0	0.00	54.10	1	2,849	0.04%
2019/05/27	0	0.00	3	54.00	54.30	-3	2,864	-0.10%
2019/05/24	1	55.00	3	53.80	53.40	-2	2,872	-0.07%
2019/05/23	1	54.80	1	55.40	55.40	0	2,905	0.00%
2019/05/22	1	61.00	0	0.00	60.80	1	2,927	0.03%
2019/05/21	2	61.10	3	60.70	60.70	-1	3,008	-0.03%
2019/05/20	6	60.75	1	60.50	60.50	5	3,014	0.17%
2019/05/16	1	64.30	0	0.00	64.50	1	2,986	0.03%
2019/05/15	0	0.00	1	66.00	66.00	-1	2,986	-0.03%
2019/05/14	0	0.00	20	65.95	66.10	-20	3,005	-0.67%
2019/05/13	3	66.07	34	65.44	66.30	-31	2,989	-1.04%
2019/05/10	0	0.00	5	65.00	64.80	-5	2,948	-0.17%
2019/05/08	2	65.10	10	65.35	65.10	-8	2,932	-0.27%
2019/05/06	1	62.90	0	0.00	63.50	1	2,915	0.03%
2019/05/03	0	0.00	1	64.50	63.60	-1	2,908	-0.03%
2019/04/29	0	0.00	4	63.00	62.90	-4	2,926	-0.14%
2019/04/26	1	62.10	0	0.00	61.90	1	2,921	0.03%
2019/04/24	3	62.60	0	0.00	62.60	3	2,917	0.10%
2019/04/23	6	63.15	7	63.20	63.20	-1	2,935	-0.03%
2019/04/22	7	65.00	7	65.20	65.10	0	2,931	0.00%
2019/04/19	1	61.20	0	0.00	60.90	1	2,892	0.03%
2019/04/18	1	64.40	0	0.00	63.10	1	2,832	0.04%
2019/04/17	8	65.88	7	66.27	66.00	1	2,805	0.04%
2019/04/16	1	65.40	5	65.44	65.30	-4	2,783	-0.14%
2019/04/15	5	68.18	4	68.20	68.10	1	2,722	0.04%
2019/04/12	4	68.98	5	69.12	68.90	-1	2,705	-0.04%
2019/04/11	6	70.35	0	0.00	69.60	6	2,695	0.22%
2019/04/10	3	70.47	7	70.86	70.80	-4	2,656	-0.15%
2019/04/09	8	71.10	0	0.00	70.70	8	2,629	0.30%
2019/04/03	1	70.70	0	0.00	70.40	1	2,544	0.04%
2019/04/02	1	69.70	3	70.87	71.10	-2	2,523	-0.08%
2019/04/01	2	69.40	20	70.50	69.30	-18	2,486	-0.72%
2019/03/29	14	69.50	2	69.95	70.30	12	2,453	0.49%
2019/03/28	10	69.19	9	68.47	68.70	1	2,428	0.04%
2019/03/27	3	71.93	1	72.10	71.80	2	2,361	0.08%
2019/03/25	2	72.00	1	73.60	74.50	1	2,288	0.04%
2019/03/22	7	74.61	25	74.52	74.90	-18	2,244	-0.80%
2019/03/21	4	69.88	5	73.36	74.50	-1	2,162	-0.05%
2019/03/20	1	67.70	0	0.00	67.80	1	2,012	0.05%
2019/03/19	4	66.13	9	66.61	67.10	-5	1,976	-0.25%
2019/03/18	33	67.32	8	68.29	66.50	25	1,918	1.30%
2019/03/15	13	63.08	21	64.20	64.90	-8	1,767	-0.45%
2019/03/14	14	59.14	3	59.13	59.00	11	1,598	0.69%
2019/03/13	2	57.00	46	56.13	57.20	-44	1,466	-3.00%
2019/03/11	5	52.14	3	51.93	52.50	2	1,306	0.15%