志聖 (2467)-元大券商分點個股進出

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

志聖

(2467)

可現股當沖

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

立即追蹤
本地時間:14:30

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

志聖 (2467)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	48	128.09	49.2	128.92	126.00	-1.2	5,536	-0.02%
2024/04/25	22	125.23	27	124.93	126.50	-5	5,525	-0.09%
2024/04/24	120	125.44	108	126.00	126.00	12	5,533	0.22%	大買/大賣/
2024/04/23	96	122.02	91.1	122.25	119.50	4.9	5,514	0.09%
2024/04/22	163	121.30	170	121.61	118.00	-7	5,505	-0.13%	大買/大賣/
2024/04/19	290	127.76	323.6	127.99	126.50	-33.6	5,493	-0.61%	大買/大賣/
2024/04/18	666	139.14	685.1	139.36	135.50	-19.1	5,408	-0.35%	大買/大賣/
2024/04/17	292.9	133.98	260.8	134.11	134.50	32.1	5,238	0.61%	大買/大賣/
2024/04/16	81	125.41	87.2	125.01	126.00	-6.2	5,171	-0.12%
2024/04/15	50	130.01	49.1	130.13	129.50	0.9	5,183	0.02%
2024/04/12	370	133.09	375.2	133.99	133.50	-5.2	5,222	-0.10%	大買/大賣/
2024/04/11	65	131.89	67.4	131.75	132.50	-2.4	5,149	-0.05%
2024/04/10	127.1	132.38	147.7	133.82	131.50	-20.6	5,145	-0.40%	大買/大賣/
2024/04/09	672.3	136.97	734.4	137.68	133.50	-62.1	5,203	-1.19%	大買/大賣/
2024/04/08	513.9	134.41	491	135.59	138.00	22.9	5,086	0.45%	大買/大賣/
2024/04/03	200.2	126.28	449.7	126.10	125.50	-249.5	4,954	-5.04%	大買/大賣/鉅額交易
2024/04/02	937.9	136.08	833.4	136.56	130.50	104.5	4,882	2.14%	大買/大賣/鉅額交易
2024/04/01	248	128.66	214.6	128.22	130.00	33.4	4,636	0.72%	大買/大賣/
2024/03/29	66	125.27	70.2	125.11	123.00	-4.2	4,547	-0.09%
2024/03/28	140	126.85	125.7	127.30	127.50	14.3	4,530	0.31%	大買/大賣/
2024/03/27	137	128.98	73.3	128.50	130.50	63.7	4,478	1.42%	大買/
2024/03/26	129	128.24	121	128.11	127.00	8	4,439	0.18%	大買/大賣/
2024/03/25	406.1	131.17	402.4	131.25	131.00	3.7	4,395	0.08%	大買/大賣/
2024/03/22	30	126.38	60.3	126.76	125.50	-30.3	4,302	-0.70%
2024/03/21	116	129.66	81.9	130.07	128.00	34.1	4,271	0.80%	大買/
2024/03/20	97.2	129.57	94	129.67	123.50	3.2	4,205	0.08%
2024/03/19	170.2	126.71	377.6	124.68	128.00	-207.5	4,138	-5.01%	大買/大賣/鉅額交易
2024/03/18	243	118.47	33.9	116.53	119.50	209.1	3,995	5.23%	大買/鉅額交易
2024/03/15	125	109.11	114.9	109.51	109.00	10.1	3,954	0.26%	大買/大賣/
2024/03/14	191	111.48	237.3	111.21	109.50	-46.3	3,933	-1.18%	大買/大賣/
2024/03/13	180	116.64	196.8	116.82	114.50	-16.8	3,908	-0.43%	大買/大賣/
2024/03/12	186	121.10	174.5	121.51	122.00	11.5	3,854	0.30%	大買/大賣/
2024/03/11	129	123.93	129.2	123.92	122.00	-0.2	3,813	0.00%	大買/大賣/
2024/03/08	497	128.53	521.6	128.72	124.50	-24.6	3,794	-0.65%	大買/大賣/
2024/03/07	629.1	140.75	690.5	141.87	134.50	-61.4	3,712	-1.65%	大買/大賣/
2024/03/06	577.2	134.97	510.8	135.70	141.50	66.4	3,536	1.88%	大買/大賣/
2024/03/05	154	129.31	141.3	129.74	129.00	12.7	3,365	0.38%	大買/大賣/
2024/03/04	362.7	128.37	359.6	128.89	128.00	3.1	3,314	0.09%	大買/大賣/
2024/03/01	154	124.99	167.4	125.55	124.50	-13.4	3,235	-0.41%	大買/大賣/
2024/02/29	187	125.41	199.3	125.42	126.00	-12.3	3,184	-0.38%	大買/大賣/
2024/02/27	576	132.53	614.7	132.80	125.00	-38.7	3,137	-1.23%	大買/大賣/
2024/02/26	624	133.95	760.1	134.61	134.50	-136.1	3,008	-4.52%	大買/大賣/鉅額交易
2024/02/23	122	135.91	0	0.00	136.00	122	2,829	4.31%	大買/鉅額交易
2024/02/22	165	119.27	189	120.00	124.00	-24	2,816	-0.85%	大買/大賣/
2024/02/21	233	115.91	256.3	116.02	113.00	-23.3	2,760	-0.84%	大買/大賣/
2024/02/20	511	115.59	535.7	115.80	114.00	-24.7	2,672	-0.92%	大買/大賣/
2024/02/19	877	111.50	947.1	111.71	114.00	-70.1	2,535	-2.76%	大買/大賣/
2024/02/16	277	107.16	123	104.73	109.00	154	2,339	6.58%	大買/大賣/鉅額交易
2024/02/15	259	98.25	284	98.45	99.30	-25	2,293	-1.09%	大買/大賣/
2024/02/05	229.2	89.79	256.9	89.71	90.30	-27.7	2,238	-1.24%	大買/大賣/
2024/02/02	116.3	85.78	131.8	85.70	86.80	-15.4	2,161	-0.71%	大買/大賣/
2024/02/01	32	83.27	62.1	83.35	83.20	-30.1	2,071	-1.46%
2024/01/31	109	82.93	102.4	82.83	83.90	6.6	2,035	0.33%	大買/大賣/
2024/01/30	412	84.98	517	85.19	83.90	-105	1,977	-5.31%	大買/大賣/鉅額交易
2024/01/29	169	80.20	200.9	80.61	83.00	-31.9	1,746	-1.83%	大買/大賣/
2024/01/26	40	76.47	60.7	76.48	75.50	-20.7	1,613	-1.28%
2024/01/25	472	77.80	464.7	78.32	76.40	7.3	1,573	0.47%	大買/大賣/
2024/01/24	138	78.32	149	78.33	80.00	-11	1,415	-0.78%	大買/大賣/
2024/01/23	37	72.39	48	72.16	72.80	-11	1,324	-0.83%
2024/01/22	52	71.81	55.3	71.92	71.20	-3.3	1,298	-0.25%
2024/01/19	46	69.37	68.2	69.51	69.30	-22.2	1,266	-1.75%
2024/01/18	42	67.78	22.4	68.13	66.30	19.6	1,230	1.59%
2024/01/17	73	70.04	33.7	70.85	69.50	39.3	1,202	3.27%
2024/01/16	69	70.56	60.1	70.38	71.10	8.9	1,178	0.75%
2024/01/15	64	71.80	67.1	71.93	71.70	-3.1	1,152	-0.27%
2024/01/12	15	67.95	15	67.95	68.00	0	1,103	0.00%
2024/01/11	23	67.97	31	68.05	67.90	-8	1,091	-0.73%
2024/01/10	91	69.38	130.3	70.27	68.80	-39.3	1,072	-3.66%	大賣/
2024/01/09	83	67.76	130.1	68.44	70.00	-47.1	1,034	-4.55%	大賣/
2024/01/08	171	71.47	260.9	70.93	69.50	-89.9	978	-9.19%	大買/大賣/
2024/01/05	76	65.78	78.7	65.95	67.50	-2.7	903	-0.30%
2024/01/04	57	63.73	32.2	63.89	63.80	24.8	858	2.88%
2024/01/03	334	67.74	430.6	68.00	66.00	-96.6	831	-11.61%	大買/大賣/
2024/01/02	229	67.59	127.6	67.20	68.20	101.4	706	14.34%	大買/大賣/鉅額交易
2023/12/29	12	62.40	14	62.17	62.00	-2	633	-0.32%
2023/12/28	13	61.37	14.5	61.48	61.60	-1.5	623	-0.25%
2023/12/27	5	60.24	7.1	60.18	60.00	-2.1	613	-0.34%
2023/12/26	1	59.40	1	58.70	58.80	0	605	0.00%
2023/12/25	68	58.36	26.5	58.71	58.70	41.5	602	6.90%
2023/12/22	15	60.17	5.6	60.51	59.80	9.4	586	1.60%
2023/12/21	25	61.36	4	61.38	61.30	21	578	3.63%
2023/12/20	13	62.21	12	62.65	62.00	1	576	0.17%
2023/12/19	24	61.64	14.1	61.45	62.00	9.9	575	1.73%
2023/12/18	17	62.42	9	62.51	62.00	8	567	1.41%
2023/12/15	140	63.27	25	63.49	62.80	115	562	20.46%	大買/鉅額交易
2023/12/14	59.9	61.82	50	62.23	61.00	9.9	535	1.85%
2023/12/13	22	64.31	14	64.44	64.00	8	498	1.60%
2023/12/12	14	64.60	6	64.43	64.90	8	489	1.63%
2023/12/11	45	65.26	38.1	65.47	65.10	6.9	477	1.45%
2023/12/08	28	64.29	29	64.00	65.00	-1	456	-0.22%
2023/12/07	7	63.70	7	63.73	64.00	0	424	0.00%
2023/12/06	21	63.50	25	63.15	63.80	-4	407	-0.98%
2023/12/05	89.2	61.81	110	61.99	63.50	-20.8	391	-5.31%	大賣/
2023/12/04	128	64.05	124.6	64.17	64.00	3.4	357	0.96%	大買/大賣/
2023/12/01	65	58.91	38	59.91	61.00	27	313	8.62%
2023/11/30	18	56.46	18	56.62	56.60	0	268	0.02%
2023/11/29	24	54.50	4.1	54.79	55.00	19.9	249	7.97%
2023/11/28	25	54.88	3	54.77	54.90	22	243	9.02%
2023/11/27	3	54.40	3	54.20	54.40	0	230	0.00%
2023/11/24	22	53.67	23	53.83	54.00	-1	219	-0.45%
2023/11/22	3	51.67	3	51.77	51.60	0	172	0.00%
2023/11/21	17	52.09	18	52.31	51.50	-1	169	-0.59%
2023/11/20	4	49.75	4.1	50.16	50.10	-0.1	158	-0.04%
2023/11/17	1.3	50.39	1	50.30	50.30	0.3	156	0.17%
2023/11/16	4	50.45	4	50.45	50.30	0	153	0.01%
2023/11/15	13.5	50.23	6.1	50.45	50.20	7.4	150	4.93%
2023/11/14	6	50.06	3	49.98	50.10	3	140	2.16%
2023/11/13	3	49.68	5.2	49.64	50.00	-2.2	131	-1.66%
2023/11/10	5.3	48.04	10.4	49.05	49.75	-5.2	114	-4.50%
2023/11/09	0	0.00	0	46.75	45.25	0	79	-0.02%
2023/11/08	2	46.60	1	46.40	46.15	1	80	1.24%
2023/11/07	0	46.65	0	0.00	46.90	0	80	0.01%
2023/11/06	1.1	47.24	0.3	47.45	47.00	0.8	85	0.93%
2023/11/03	0	0.00	1.2	45.15	44.95	-1.2	78	-1.51%
2023/11/01	0.2	44.12	0	0.00	44.40	0.2	80	0.19%
2023/10/31	0	0.00	0.3	44.60	44.35	-0.3	82	-0.38%
2023/10/30	1	44.55	0	44.70	44.60	1	89	1.11%
2023/10/27	0.1	44.78	0	0.00	44.55	0.1	97	0.13%
2023/10/26	0	0.00	5	43.94	44.60	-5	119	-4.18%
2023/10/25	0	0.00	1	44.50	44.50	-1	124	-0.80%
2023/10/23	0.1	43.95	1	43.85	43.85	-1	152	-0.62%
2023/10/20	1	43.85	1.7	43.95	43.85	-0.7	159	-0.46%
2023/10/19	0.1	45.05	0.2	44.78	44.10	-0.1	161	-0.06%
2023/10/18	5	44.40	0.3	44.54	44.30	4.7	162	2.89%
2023/10/13	1	44.30	0.4	44.54	44.30	0.6	165	0.34%
2023/10/12	1	44.05	0.1	44.50	44.30	0.9	169	0.53%
2023/10/11	7	44.33	1.1	44.35	44.00	5.9	171	3.42%
2023/10/06	0	0.00	0.3	44.80	44.55	-0.3	171	-0.19%
2023/10/05	1	44.65	1.9	44.92	44.65	-0.9	174	-0.50%
2023/10/04	1	44.70	4	44.79	44.65	-3	175	-1.72%
2023/10/03	0	45.05	0.4	45.42	44.95	-0.4	182	-0.23%
2023/10/02	0	0.00	0.1	45.30	45.35	-0.1	183	-0.03%
2023/09/28	0	0.00	0.1	45.23	44.75	-0.1	188	-0.05%
2023/09/27	0	0.00	7	45.15	45.10	-7	189	-3.69%
2023/09/26	0	45.65	2	45.75	45.60	-2	191	-1.04%
2023/09/22	0	0.00	0.4	45.20	44.00	-0.4	192	-0.19%
2023/09/21	0	0.00	1	45.20	45.25	-1	189	-0.53%
2023/09/20	2	45.70	0	0.00	45.65	2	191	1.05%
2023/09/18	0.3	45.75	0	0.00	45.70	0.3	197	0.15%
2023/09/15	0.2	45.20	0	0.00	45.55	0.2	203	0.10%
2023/09/13	0	0.00	0	45.90	45.65	0	213	0.00%
2023/09/11	0	0.00	0.2	45.35	44.85	-0.2	220	-0.11%
2023/09/07	0	0.00	9	45.96	46.00	-9	234	-3.84%
2023/09/06	0	0.00	6	45.63	45.60	-6	252	-2.38%
2023/09/05	0.2	45.85	0	0.00	46.05	0.2	293	0.05%
2023/09/04	0.3	45.75	0	0.00	46.05	0.3	300	0.09%
2023/09/01	0	45.57	1	45.35	45.70	-1	333	-0.30%
2023/08/31	0.1	45.00	0	0.00	45.55	0.1	344	0.01%
2023/08/30	1	44.90	0	0.00	44.95	1	354	0.28%
2023/08/29	0	0.00	0.6	44.59	44.40	-0.6	365	-0.16%
2023/08/28	1	44.50	1.5	44.57	44.45	-0.5	382	-0.14%
2023/08/25	0.1	44.30	1	44.90	44.90	-0.9	392	-0.24%
2023/08/23	0	44.50	0.9	45.73	44.40	-0.9	423	-0.20%
2023/08/22	0	0.00	0	44.42	44.15	0	430	-0.01%
2023/08/21	1	44.25	0.9	44.49	44.20	0.1	438	0.03%
2023/08/18	1	44.75	1	44.86	44.60	0	444	0.01%
2023/08/17	0	0.00	1.1	44.36	44.90	-1.1	451	-0.23%
2023/08/16	2	44.55	2	44.73	44.45	0	457	-0.01%
2023/08/15	1	44.55	1.4	44.72	44.70	-0.4	460	-0.09%
2023/08/14	7	44.51	6.9	44.73	44.50	0.1	465	0.02%
2023/08/11	1	45.75	11.3	45.74	45.55	-10.3	468	-2.19%
2023/08/10	4	45.83	4.7	46.24	45.90	-0.7	469	-0.15%
2023/08/08	6	46.98	8.9	47.05	47.00	-2.9	463	-0.62%
2023/08/07	0	0.00	1.3	47.88	47.60	-1.3	466	-0.29%
2023/08/04	4	47.05	5.7	47.31	47.30	-1.7	465	-0.37%
2023/08/02	30	47.83	20.6	47.86	47.60	9.4	464	2.02%
2023/08/01	8	50.54	7	50.17	49.20	1	457	0.22%
2023/07/31	19	50.41	19.6	50.57	49.00	-0.6	449	-0.13%
2023/07/28	6	49.53	16.1	49.56	49.80	-10.1	426	-2.37%
2023/07/27	3.1	49.10	5	50.34	49.10	-1.9	422	-0.45%
2023/07/26	7.4	50.14	4.7	50.87	49.75	2.7	414	0.65%
2023/07/25	0	47.70	0.4	48.00	47.95	-0.3	395	-0.08%
2023/07/24	0	0.00	0.3	46.53	46.05	-0.3	389	-0.09%
2023/07/21	2	46.80	1.2	46.99	46.70	0.8	386	0.22%
2023/07/20	0.3	46.70	0	0.00	46.90	0.3	387	0.08%
2023/07/19	1	46.35	1.1	46.34	46.35	-0.1	388	-0.02%
2023/07/18	4	46.25	3.3	46.11	46.20	0.7	389	0.18%
2023/07/17	1	46.65	1.4	46.90	46.60	-0.4	387	-0.10%
2023/07/14	0	0.00	0.4	47.71	47.20	-0.4	385	-0.11%
2023/07/12	4	46.20	7.4	46.26	46.20	-3.4	384	-0.88%
2023/07/11	1	46.65	0.7	47.05	46.90	0.3	381	0.07%
2023/07/10	3	46.85	7.7	47.04	46.70	-4.7	381	-1.23%
2023/07/07	0	0.00	2.4	48.72	48.25	-2.4	375	-0.64%
2023/07/06	0.6	49.09	1	48.85	49.05	-0.4	374	-0.11%
2023/07/05	0	0.00	7	48.76	48.70	-7	371	-1.89%
2023/07/04	1	48.75	0.3	48.86	48.80	0.7	370	0.20%
2023/07/03	2	48.88	0.5	49.00	48.95	1.5	370	0.41%
2023/06/30	0	0.00	0.3	48.00	48.25	-0.3	369	-0.07%
2023/06/29	4	48.03	1.4	48.11	47.90	2.6	369	0.70%
2023/06/28	1	47.90	0	0.00	47.85	1	370	0.27%
2023/06/27	4	48.03	3.2	48.18	47.65	0.8	370	0.23%
2023/06/26	2	48.88	2	48.85	49.00	0	368	0.00%
2023/06/21	2	49.03	2	49.42	49.60	0	366	0.00%
2023/06/20	0	0.00	0.8	48.25	48.10	-0.8	361	-0.22%
2023/06/19	17	48.40	7.4	48.58	48.35	9.6	359	2.66%
2023/06/16	12	49.28	6.2	49.26	49.15	5.8	356	1.63%
2023/06/15	3	50.50	0.4	49.65	49.45	2.6	356	0.74%
2023/06/14	9	49.74	8.8	49.67	49.95	0.2	353	0.06%
2023/06/13	12	50.21	3	50.30	49.90	9	348	2.58%
2023/06/12	9	51.42	10	51.61	50.20	-1	341	-0.29%
2023/06/09	27.1	52.16	26	52.25	51.90	1.1	323	0.34%
2023/06/07	7.3	50.10	7	50.34	50.00	0.3	280	0.10%
2023/06/05	0	52.80	0	0.00	52.80	0	240	0.00%
2023/06/01	9.6	53.24	10	53.33	52.60	-0.4	226	-0.20%
2023/05/31	19	52.69	6	52.42	52.70	13	215	6.06%
2023/05/30	8	52.60	14	52.81	52.00	-6	208	-2.86%
2023/05/29	15.6	52.09	8	51.88	52.10	7.6	199	3.80%
2023/05/26	2	50.60	2	50.85	50.30	0	186	0.00%
2023/05/25	1	50.02	0	0.00	50.60	1	181	0.57%
2023/05/24	11	50.18	0	0.00	50.10	11	174	6.30%
2023/05/23	1	50.20	0	0.00	49.70	1	167	0.60%
2023/05/22	0.1	49.30	0	0.00	49.75	0.1	162	0.05%
2023/05/19	3	49.17	0	49.20	49.00	3	158	1.89%
2023/05/18	5.2	49.07	0	0.00	48.85	5.2	167	3.08%
2023/05/17	69.7	48.37	0	0.00	48.60	69.7	160	43.40%
2023/05/16	3	47.29	0	0.00	47.25	3	155	1.96%
2023/05/15	1	46.20	0	0.00	46.20	1	152	0.65%
2023/05/12	0	0.00	0.7	45.43	45.75	-0.7	153	-0.49%
2023/05/11	4	45.98	4	46.32	45.75	0	152	0.03%
2023/05/09	1	47.55	0.4	47.88	47.60	0.6	150	0.38%
2023/05/08	0	47.90	0	0.00	47.85	0	150	0.00%
2023/05/04	0	0.00	0.5	47.80	47.55	-0.5	152	-0.32%
2023/05/03	2	47.70	0	47.80	47.55	2	153	1.27%
2023/05/02	1	47.90	0.2	48.11	47.90	0.8	153	0.51%
2023/04/28	0	0.00	0.1	47.76	47.70	-0.1	154	-0.08%
2023/04/26	10	46.93	0	0.00	47.25	10	153	6.51%
2023/04/25	3	46.97	1.5	46.84	46.85	1.5	152	1.01%
2023/04/21	2	47.50	1.2	47.96	47.40	0.8	150	0.56%
2023/04/20	1	48.25	0	48.60	48.25	1	147	0.68%
2023/04/19	4	48.36	0.4	48.50	48.35	3.6	147	2.42%
2023/04/18	0	0.00	0.1	48.90	48.55	-0.1	146	-0.08%
2023/04/17	0	0.00	0	48.80	48.65	0	145	-0.01%
2023/04/13	0	0.00	0.1	48.50	48.30	-0.1	143	-0.06%
2023/04/12	2	48.55	0.1	48.21	48.50	1.9	142	1.35%
2023/04/07	0	0.00	0	48.45	48.00	0	139	-0.01%
2023/04/06	1	47.90	1	48.30	48.05	0	138	-0.02%
2023/03/31	0	0.00	1	48.35	48.35	-1	136	-0.73%
2023/03/29	1	47.90	1.4	48.25	48.10	-0.4	134	-0.27%
2023/03/28	0	0.00	0	48.83	48.40	0	133	0.00%
2023/03/27	0	0.00	0.1	49.39	48.85	-0.1	131	-0.07%
2023/03/23	0	0.00	0	49.20	49.40	0	129	0.00%
2023/03/22	1	49.80	0	0.00	49.70	1	128	0.78%
2023/03/20	0.1	48.67	0	49.05	49.10	0.1	124	0.07%
2023/03/17	1	48.20	0.3	48.45	48.20	0.7	124	0.53%
2023/03/16	0	0.00	1.6	48.22	48.05	-1.6	123	-1.29%
2023/03/15	0	0.00	8.1	48.58	48.80	-8.1	122	-6.58%
2023/03/14	0	48.83	4	48.36	48.80	-4	122	-3.27%
2023/03/13	9	48.57	9.8	48.14	48.70	-0.8	122	-0.69%
2023/03/10	0	48.35	5	48.86	48.85	-5	118	-4.21%
2023/03/09	1	49.45	0	0.00	49.50	1	116	0.86%
2023/03/08	7	49.42	5	49.50	49.45	2	113	1.76%
2023/03/07	2	49.00	0	0.00	49.00	2	111	1.80%
2023/03/06	13	48.77	0	0.00	48.95	13	109	11.91%
2023/03/03	0	0.00	1	47.45	48.10	-1	104	-0.96%
2023/03/01	0	0.00	6	47.36	47.60	-6	97	-6.17%
2023/02/24	2	46.65	1.9	46.62	46.65	0.1	91	0.11%
2023/02/23	0	0.00	0.3	46.50	46.30	-0.3	86	-0.30%
2023/02/22	0	0.00	9	45.48	45.65	-9	84	-10.63%
2023/02/21	0	0.00	6	45.65	45.90	-6	83	-7.16%
2023/02/20	1	45.75	1.2	46.07	45.85	-0.2	84	-0.29%
2023/02/17	1.3	46.21	1	46.45	46.20	0.3	84	0.38%
2023/02/16	4	47.24	3.2	47.63	46.25	0.8	82	0.96%
2023/02/15	0	0.00	0	44.42	44.40	0	74	-0.02%
2023/02/14	0	0.00	0.1	44.49	44.20	-0.1	75	-0.13%
2023/02/13	0	0.00	0.7	44.43	44.15	-0.7	76	-0.95%
2023/02/10	3	44.48	5	44.74	44.45	-2	79	-2.51%
2023/02/09	1	44.90	0.6	45.12	44.95	0.4	78	0.56%
2023/02/08	0	0.00	0	45.45	45.00	0	80	0.00%
2023/02/07	1	44.75	1.1	45.09	45.00	-0.1	80	-0.10%
2023/02/06	0	0.00	0	45.59	45.05	0	78	-0.01%
2023/02/03	0	0.00	1	45.00	45.00	-1	77	-1.29%
2023/02/02	0	0.00	4	44.69	45.15	-4	76	-5.22%
2023/02/01	0	0.00	0	44.85	44.75	0	75	0.00%
2023/01/31	0	0.00	0	44.60	44.45	0	76	0.00%
2023/01/30	0	0.00	0	44.60	44.25	0	76	0.00%
2023/01/17	0	0.00	0	43.85	44.00	0	76	-0.04%
2023/01/16	0	0.00	0	44.10	43.65	0	79	-0.01%
2023/01/12	0	0.00	0.5	44.44	43.90	-0.5	106	-0.50%
2023/01/11	14	43.66	0	0.00	43.70	14	106	13.20%
2023/01/10	9	43.79	0	0.00	43.70	9	107	8.40%
2023/01/09	22	43.61	0	0.00	43.90	22	108	20.23%
2023/01/06	9	43.52	0	0.00	43.30	9	110	8.13%
2023/01/05	11	43.61	6	43.55	43.80	5	114	4.38%
2022/12/29	0	0.00	1	43.00	42.95	-1	125	-0.80%
2022/12/28	0	0.00	7	43.01	43.00	-7	125	-5.58%
2022/12/27	0	0.00	0	43.88	43.30	0	126	0.00%
2022/12/26	0	0.00	1	43.25	43.15	-1	126	-0.79%
2022/12/23	0	0.00	6	42.98	43.25	-6	127	-4.70%
2022/12/22	0	0.00	2	43.40	43.65	-2	128	-1.56%
2022/12/21	0	0.00	6	43.16	43.20	-6	129	-4.62%
2022/12/20	0	0.00	3.1	43.58	43.20	-3.1	131	-2.36%
2022/12/19	0	0.00	3	43.42	43.50	-3	134	-2.23%
2022/12/16	0	0.00	5	43.26	43.45	-5	135	-3.70%
2022/12/15	1	43.60	3.4	43.91	43.80	-2.3	134	-1.74%
2022/12/14	6	43.95	2.2	44.08	43.85	3.8	136	2.77%
2022/12/13	0	43.70	0.2	43.70	43.20	-0.2	142	-0.14%
2022/12/12	1	43.15	1	43.49	43.40	0	146	-0.02%
2022/12/09	0	0.00	3.4	44.58	43.45	-3.4	151	-2.24%
2022/12/06	0	0.00	0	45.50	45.50	0	161	-0.02%
2022/12/02	0	45.90	28	45.62	45.80	-28	163	-17.09%
2022/12/01	0.2	45.90	4	45.73	45.80	-3.8	165	-2.29%
2022/11/28	0	0.00	2	44.73	45.45	-2	168	-1.18%
2022/11/25	0	0.00	0.1	46.00	45.45	-0.1	170	-0.06%
2022/11/24	3	45.55	1	45.50	45.65	2	170	1.17%
2022/11/22	1	45.30	0	0.00	45.30	1	172	0.58%
2022/11/21	1	44.70	0	0.00	45.20	1	173	0.58%
2022/11/18	1	45.40	1.6	45.03	44.95	-0.6	175	-0.34%
2022/11/17	0	0.00	5	45.10	45.30	-5	177	-2.83%
2022/11/16	0	0.00	6.2	45.08	44.90	-6.2	183	-3.36%
2022/11/15	0	0.00	3	44.83	45.95	-3	182	-1.64%
2022/11/11	0.9	44.75	0	0.00	44.90	0.9	181	0.52%
2022/11/10	0	0.00	0.1	44.35	44.10	-0.1	179	-0.06%
2022/11/09	1	44.60	2	44.75	44.75	-1	179	-0.57%
2022/11/08	1	45.00	0.5	45.18	44.55	0.5	180	0.27%
2022/11/04	0	0.00	0	44.95	44.65	0	183	-0.01%
2022/11/03	0	0.00	22.1	43.88	43.90	-22.1	183	-12.02%
2022/10/31	1.2	43.81	0	0.00	43.75	1.2	184	0.66%
2022/10/28	2	43.80	0	0.00	43.75	2	187	1.07%
2022/10/27	1	44.35	0.5	44.65	44.25	0.5	187	0.28%
2022/10/26	13	44.04	0	0.00	44.10	13	187	6.92%
2022/10/25	20	43.95	0	0.00	43.90	20	187	10.67%
2022/10/24	22	43.26	1.1	44.03	43.90	20.9	187	11.17%
2022/10/21	0	0.00	4	42.13	42.20	-4	185	-2.16%
2022/10/20	1	41.35	13.6	41.70	41.35	-12.6	189	-6.66%
2022/10/19	7	43.49	0.4	43.84	43.45	6.6	166	3.96%
2022/10/18	9	43.10	1.1	42.91	43.30	7.9	167	4.73%
2022/10/14	5	43.39	0	43.59	43.30	5	168	2.95%
2022/10/13	1	42.95	1.3	43.35	42.65	-0.3	166	-0.19%
2022/10/12	3	43.78	1.5	44.15	44.00	1.5	162	0.90%
2022/10/11	3	44.50	0	44.90	44.75	3	161	1.86%
2022/10/06	0	0.00	19	45.76	45.45	-19	159	-11.95%
2022/10/05	2	46.08	0	0.00	45.90	2	165	1.21%
2022/10/04	1	45.80	1	45.50	45.65	0	169	0.00%
2022/10/03	0	0.00	1	45.45	45.25	-1	170	-0.59%
2022/09/28	0	44.15	2.9	44.61	44.10	-2.9	189	-1.55%
2022/09/26	3	44.43	3.3	44.59	44.55	-0.3	198	-0.16%
2022/09/22	0	0.00	3.1	45.50	45.90	-3.1	203	-1.51%
2022/09/21	1	45.80	7	45.64	45.75	-6	203	-2.94%
2022/09/20	9	46.52	2	47.00	46.40	7	203	3.46%
2022/09/19	0	0.00	0	48.40	47.65	0	199	0.00%
2022/09/16	0	0.00	2	49.30	49.25	-2	198	-1.01%
2022/09/15	0	0.00	2	49.38	49.35	-2	194	-1.03%
2022/09/14	0	0.00	4	49.08	49.25	-4	192	-2.08%
2022/09/13	0	0.00	8	48.38	48.80	-8	187	-4.26%
2022/09/07	0	0.00	12	47.15	47.15	-12	183	-6.54%
2022/09/02	0	0.00	0.1	47.30	46.65	-0.1	181	-0.06%
2022/09/01	2	46.15	14.5	46.50	46.60	-12.5	181	-6.90%
2022/08/31	2	47.10	0	0.00	47.10	2	181	1.10%
2022/08/30	0	0.00	5	46.85	46.85	-5	181	-2.75%
2022/08/29	1	47.25	2	46.80	46.85	-1	180	-0.55%
2022/08/26	0	0.00	1	47.70	47.75	-1	182	-0.55%
2022/08/25	0	47.15	0	0.00	47.70	0	182	0.00%
2022/08/17	0	0.00	0.6	47.00	46.80	-0.6	174	-0.37%
2022/08/12	1	45.55	0.2	45.90	46.25	0.8	169	0.47%
2022/08/11	0	0.00	0	45.90	46.00	0	168	-0.02%
2022/08/10	0.2	45.17	3	44.73	45.20	-2.9	166	-1.72%
2022/08/09	0.3	44.49	0	44.75	44.60	0.3	165	0.19%
2022/08/04	1	43.00	8	43.14	43.30	-7	174	-4.02%
2022/08/03	0	0.00	1.4	43.95	43.90	-1.4	173	-0.79%
2022/08/02	2	43.85	3	44.07	44.30	-1	174	-0.57%
2022/07/29	0	0.00	0	44.40	44.20	0	177	-0.02%
2022/07/22	0	0.00	2	41.68	42.35	-2	170	-1.17%
2022/07/21	0	0.00	1	41.65	41.60	-1	171	-0.58%
2022/07/20	0	0.00	1	41.51	41.50	-1	174	-0.59%
2022/07/19	0	0.00	0.2	44.95	41.30	-0.2	178	-0.10%
2022/07/18	0	0.00	0	41.00	41.50	0	180	0.00%
2022/07/15	0	0.00	0.2	40.10	39.75	-0.2	179	-0.10%
2022/07/14	1	39.85	0	39.53	39.50	1	179	0.55%
2022/07/13	12	39.43	4	39.00	39.75	8	176	4.53%
2022/07/12	3	35.67	3.1	36.08	36.15	-0.1	171	-0.04%
2022/07/11	2	37.33	2	37.49	37.30	0	171	0.00%
2022/07/08	2	37.93	0.5	38.04	37.85	1.5	171	0.86%
2022/07/07	1	38.35	0.9	39.18	38.00	0.1	174	0.06%
2022/07/06	3	43.87	1.6	43.61	42.30	1.4	173	0.80%
2022/07/05	3	44.22	0	0.00	45.00	3	170	1.76%
2022/07/04	6	43.43	0.1	43.57	43.35	5.9	170	3.47%
2022/07/01	8	43.14	0.8	43.02	42.80	7.2	170	4.20%
2022/06/27	5	45.26	0	45.70	45.40	5	167	2.98%
2022/06/24	48	44.52	0	0.00	44.45	48	166	28.76%
2022/06/23	18	43.81	0	0.00	43.90	18	165	10.86%
2022/06/22	10	43.51	0	0.00	43.45	10	167	5.99%
2022/06/21	11	43.88	0	43.99	44.30	11	168	6.53%
2022/06/20	1	42.75	0.5	43.28	43.75	0.5	168	0.32%
2022/06/17	0	0.00	0.1	44.00	43.80	-0.1	169	-0.08%
2022/06/16	0	0.00	0	45.35	44.65	0	171	-0.01%
2022/06/15	2	45.30	3	45.37	45.30	-1	171	-0.58%
2022/06/14	1	45.15	0	0.00	44.75	1	173	0.58%
2022/06/10	1	45.45	0	0.00	45.45	1	177	0.56%
2022/06/08	7	45.22	0.1	45.50	44.90	6.9	177	3.90%
2022/06/07	0	0.00	0.1	45.40	45.30	-0.1	179	-0.06%
2022/06/06	1	44.55	0	44.91	44.75	1	181	0.55%
2022/06/02	0	0.00	0	44.58	44.30	0	184	-0.01%
2022/06/01	1	44.50	0.4	44.85	44.50	0.6	190	0.31%
2022/05/31	0	0.00	1	44.30	44.30	-1	194	-0.51%
2022/05/30	5	44.01	0	0.00	44.30	5	200	2.49%
2022/05/27	3	44.05	0	0.00	43.70	3	201	1.49%
2022/05/26	1	44.55	0	0.00	43.55	1	205	0.49%
2022/05/25	13	43.56	0	0.00	44.35	13	206	6.30%
2022/05/23	2	43.53	0	0.00	43.45	2	208	0.96%
2022/05/17	8	43.32	0	0.00	43.80	8	210	3.79%
2022/05/16	4	43.06	1.7	42.70	42.80	2.3	211	1.07%
2022/05/13	4	42.45	1.3	42.51	42.50	2.7	210	1.30%
2022/05/12	0	41.50	2.1	41.50	41.20	-2.1	210	-1.00%
2022/05/11	1	42.45	0.6	42.56	42.45	0.4	205	0.22%
2022/05/10	3	42.63	0.1	42.44	43.00	2.9	206	1.38%
2022/05/09	0	0.00	1	43.40	42.85	-1	206	-0.48%
2022/05/06	0	0.00	0.2	44.90	43.75	-0.2	206	-0.10%
2022/05/05	0	44.05	0.2	44.50	44.40	-0.2	207	-0.09%
2022/05/04	1	44.00	1	44.10	44.00	0	209	-0.02%
2022/05/03	0	0.00	0.4	44.33	44.15	-0.4	213	-0.19%
2022/04/29	0	0.00	0	44.75	44.25	0	219	-0.01%
2022/04/28	1	43.55	0.1	43.85	43.75	0.9	224	0.40%
2022/04/27	1	43.10	7.5	43.51	43.50	-6.5	227	-2.86%
2022/04/26	0	0.00	0.1	44.19	44.25	-0.1	227	-0.03%
2022/04/25	2	44.33	4.4	44.45	44.20	-2.4	227	-1.04%
2022/04/22	1	45.15	1.2	45.32	45.50	-0.2	224	-0.11%
2022/04/21	0	0.00	0.2	45.88	45.40	-0.2	233	-0.08%
2022/04/20	0	0.00	0	45.40	45.55	0	249	0.00%
2022/04/19	0	0.00	0	45.27	45.35	0	253	-0.02%
2022/04/18	0	0.00	1.4	45.37	45.05	-1.4	260	-0.53%
2022/04/15	3	45.50	3	45.54	45.40	0	262	0.01%
2022/04/14	7	45.81	1	45.95	45.70	6	264	2.27%
2022/04/13	8	45.78	0.8	45.91	45.85	7.2	267	2.69%
2022/04/12	2	45.28	2.4	45.71	45.25	-0.4	274	-0.15%
2022/04/11	5	46.11	6	46.50	45.60	-1	307	-0.32%
2022/04/08	4	47.74	3.4	48.02	47.60	0.6	303	0.21%
2022/04/07	2	48.80	2.3	49.04	48.50	-0.3	322	-0.11%
2022/04/06	4	49.11	1.5	49.69	49.40	2.5	329	0.75%
2022/04/01	0	0.00	0.5	49.48	49.15	-0.5	330	-0.14%
2022/03/31	2	49.55	1.5	49.85	49.45	0.5	331	0.14%
2022/03/30	11	49.79	0.9	50.00	49.70	10.1	332	3.03%
2022/03/29	0	0.00	0.3	50.30	49.70	-0.3	334	-0.10%
2022/03/28	0	0.00	0.2	49.42	49.95	-0.2	334	-0.06%
2022/03/25	0	0.00	0.4	49.97	49.65	-0.4	333	-0.11%
2022/03/24	0	50.30	0.1	50.39	50.00	-0.1	330	-0.03%
2022/03/23	6	50.37	0.2	50.72	50.30	5.8	334	1.74%
2022/03/22	0	0.00	0	50.58	50.40	0	336	-0.01%
2022/03/21	0	0.00	1	50.10	50.10	-1	338	-0.30%
2022/03/18	1	49.70	4	49.40	49.65	-3	341	-0.88%
2022/03/17	0.4	49.00	0	49.20	49.30	0.4	345	0.11%
2022/03/16	3	48.48	1.4	48.74	48.45	1.6	344	0.47%
2022/03/15	1	48.40	1.3	48.79	48.70	-0.3	347	-0.09%
2022/03/14	2	48.95	1.9	49.18	49.40	0.1	368	0.03%
2022/03/11	1	49.20	1.5	49.46	49.30	-0.5	370	-0.13%
2022/03/10	1	49.35	0.2	49.61	49.35	0.8	372	0.21%
2022/03/09	2	48.65	2.1	48.82	48.80	-0.1	372	-0.02%
2022/03/08	4	48.50	5.1	48.66	48.65	-1.1	373	-0.30%
2022/03/07	0	0.00	5.6	49.55	49.70	-5.6	373	-1.50%
2022/03/04	0	50.50	1	50.41	50.60	-1	372	-0.27%
2022/03/03	0	0.00	1	50.60	50.40	-1	375	-0.27%
2022/03/02	6	49.63	15	49.58	49.70	-9	380	-2.36%
2022/03/01	1	48.65	0	50.00	49.55	1	389	0.26%
2022/02/25	1	48.30	0	48.60	48.60	1	403	0.25%
2022/02/24	2	48.40	3.8	48.85	48.20	-1.8	408	-0.45%
2022/02/23	2	49.08	0	49.18	49.05	2	410	0.49%
2022/02/22	2	48.65	2.6	48.84	48.75	-0.6	412	-0.15%
2022/02/21	0	0.00	0	49.35	49.25	0	418	0.00%
2022/02/18	1	49.00	0.1	49.25	49.00	0.9	422	0.20%
2022/02/17	0	0.00	0.5	48.95	49.50	-0.5	425	-0.12%
2022/02/16	0	48.85	0	49.41	49.10	0	431	0.00%
2022/02/15	0	0.00	0	48.98	48.50	0	436	0.00%
2022/02/14	2	48.55	0.8	48.79	48.65	1.2	439	0.27%
2022/02/11	0	0.00	0.2	49.45	49.50	-0.2	440	-0.05%
2022/02/10	3.6	49.12	3.4	49.47	49.75	0.2	444	0.05%
2022/02/09	22	49.51	2.9	49.52	49.50	19.1	447	4.27%
2022/02/08	2	49.08	2.1	49.45	49.85	-0.1	451	-0.01%
2022/02/07	4	48.20	4.3	48.08	48.40	-0.3	454	-0.07%
2022/01/26	2	47.35	2.8	47.56	47.30	-0.8	453	-0.18%
2022/01/25	0	0.00	10.6	47.70	47.35	-10.6	454	-2.34%
2022/01/24	0	0.00	0.1	48.28	48.20	-0.1	455	-0.01%
2022/01/21	3	49.15	2.6	49.47	49.05	0.4	452	0.10%
2022/01/20	1	49.75	1.4	49.95	49.70	-0.4	449	-0.10%
2022/01/19	2	49.78	7.6	49.93	50.10	-5.6	458	-1.23%
2022/01/17	1	50.20	1.7	50.65	50.20	-0.7	469	-0.14%
2022/01/14	2	50.73	2.2	50.15	50.00	-0.2	472	-0.03%
2022/01/13	3	51.10	2.1	51.39	50.80	0.9	485	0.19%
2022/01/12	1	49.95	0.4	49.92	50.00	0.6	483	0.13%
2022/01/11	1	50.20	0	50.90	50.00	1	487	0.20%
2022/01/10	0	0.00	0	51.00	50.80	0	489	0.00%
2022/01/07	1	51.40	0.2	51.53	51.50	0.8	494	0.16%
2022/01/05	1	52.50	2.3	52.96	52.60	-1.3	499	-0.26%
2022/01/04	1	53.40	3	54.00	54.00	-2	494	-0.40%
2021/12/30	0	0.00	0	52.40	52.10	0	454	-0.01%
2021/12/29	12	52.07	9.5	52.01	52.20	2.5	431	0.58%
2021/12/23	0	50.30	0	50.20	50.30	0	433	0.00%
2021/12/22	2	49.63	1.1	49.91	49.80	0.9	436	0.20%
2021/12/20	0	0.00	6	49.18	49.20	-6	438	-1.37%
2021/12/17	1	49.35	2.5	49.58	49.10	-1.5	442	-0.33%
2021/12/15	1	50.10	1.3	50.50	50.20	-0.3	438	-0.06%
2021/12/14	0	0.00	0	51.30	50.20	0	438	0.00%
2021/12/13	0	0.00	7	51.16	50.90	-7	435	-1.61%
2021/12/08	2	52.65	1	52.57	52.70	1	427	0.22%
2021/12/06	0	0.00	0	51.10	50.70	0	403	-0.01%
2021/12/02	0	0.00	0.3	51.00	50.70	-0.3	405	-0.06%
2021/12/01	8.1	51.30	12	51.30	51.20	-3.9	408	-0.96%
2021/11/30	0	0.00	1	50.50	51.00	-1	405	-0.25%
2021/11/29	0.1	49.40	0	49.95	49.70	0.1	402	0.02%
2021/11/26	0	0.00	159.1	50.42	50.00	-159.1	396	-40.12%	大賣/鉅額交易
2021/11/25	0	0.00	101.9	50.77	50.70	-101.9	387	-26.27%	大賣/鉅額交易
2021/11/24	3	50.67	1	50.30	50.50	2	379	0.53%
2021/11/23	1	49.85	4.9	49.99	50.00	-3.9	364	-1.08%
2021/11/22	2	49.73	0	0.00	49.80	2	363	0.55%
2021/11/19	3	48.65	0	0.00	48.60	3	366	0.82%
2021/11/17	0	0.00	0.5	47.89	48.00	-0.5	363	-0.13%
2021/11/16	0	0.00	0.8	48.25	48.05	-0.8	363	-0.22%
2021/11/11	7	47.35	0	0.00	46.65	7	367	1.90%
2021/11/10	2	46.93	0	0.00	47.00	2	376	0.53%
2021/11/04	19	46.21	0	0.00	46.05	19	405	4.69%
2021/10/29	9	45.15	0	0.00	45.35	9	435	2.07%
2021/10/28	1	45.70	1.4	46.07	45.70	-0.4	454	-0.10%
2021/10/27	3	45.92	2	45.78	45.80	1	474	0.21%
2021/10/26	4	46.14	4	46.35	45.70	0	481	0.00%
2021/10/22	0	0.00	0.9	45.46	45.40	-0.9	498	-0.18%
2021/10/21	17.2	46.16	1	46.65	45.60	16.2	529	3.06%
2021/10/20	14	45.81	2	45.73	45.50	12	551	2.18%
2021/10/19	1	44.10	1	44.20	45.60	0	568	0.00%
2021/10/18	4	44.73	0	0.00	44.05	4	614	0.65%
2021/10/15	0	0.00	5	42.95	44.25	-5	638	-0.78%
2021/10/14	2	43.30	3	42.77	42.65	-1	701	-0.14%
2021/10/13	19	43.45	1	42.50	42.25	18	760	2.37%
2021/10/08	0	0.00	1	44.15	43.70	-1	769	-0.13%
2021/10/06	0	0.00	7	42.81	42.40	-7	866	-0.81%
2021/10/04	1	43.25	0	0.00	43.00	1	924	0.11%
2021/10/01	0	0.00	2	43.95	44.60	-2	946	-0.21%
2021/09/30	0	0.00	1	44.90	45.00	-1	973	-0.10%
2021/09/29	0	0.00	18	44.68	44.70	-18	982	-1.83%
2021/09/28	3	45.90	3	46.12	45.85	0	990	0.00%
2021/09/22	0	0.00	16	46.01	46.00	-16	1,084	-1.47%
2021/09/17	1	46.95	1	47.20	47.00	0	1,107	0.00%
2021/09/16	0	0.00	3	47.22	47.35	-3	1,113	-0.27%
2021/09/15	1	47.20	14	47.26	47.85	-13	1,127	-1.15%
2021/09/14	1	47.60	1	47.85	47.45	0	1,153	0.00%
2021/09/08	1	47.25	7	46.95	46.85	-6	1,170	-0.51%
2021/09/03	7	49.50	0	0.00	49.70	7	1,174	0.60%
2021/09/01	3	50.30	3	50.18	49.95	0	1,176	0.00%
2021/08/25	3	49.68	1	50.00	49.85	2	1,186	0.17%
2021/08/19	0	0.00	2	46.95	46.95	-2	1,194	-0.17%
2021/08/17	0	0.00	2	48.50	47.50	-2	1,216	-0.16%
2021/08/16	0	0.00	2	48.58	47.75	-2	1,219	-0.16%
2021/08/13	0	0.00	1	50.40	49.30	-1	1,213	-0.08%
2021/08/12	0	0.00	1	50.60	50.90	-1	1,203	-0.08%
2021/08/11	0	0.00	2	50.45	51.30	-2	1,203	-0.17%
2021/08/10	0	0.00	5	51.94	50.90	-5	1,207	-0.41%
2021/08/09	0	0.00	3	52.90	52.70	-3	1,214	-0.25%
2021/08/06	0	0.00	5	53.80	53.60	-5	1,222	-0.41%
2021/08/05	5	53.80	5	53.66	53.90	0	1,243	0.00%
2021/08/04	0	0.00	9	54.10	54.20	-9	1,274	-0.71%
2021/08/03	7	55.74	1	55.80	55.20	6	1,285	0.47%
2021/07/30	1	59.40	0	0.00	58.50	1	1,259	0.08%
2021/07/29	0	0.00	8	59.75	60.40	-8	1,252	-0.64%
2021/07/28	3	58.47	4	57.95	58.90	-1	1,249	-0.08%
2021/07/27	10	60.01	14	61.19	59.90	-4	1,270	-0.31%
2021/07/26	4	64.28	12	63.15	62.50	-8	1,262	-0.63%
2021/07/23	7	62.56	25	62.57	63.50	-18	1,230	-1.46%
2021/07/22	17	62.05	45.2	62.61	61.90	-28.2	1,217	-2.32%
2021/07/21	15	60.96	18	61.43	61.10	-3	1,196	-0.25%
2021/07/20	64	61.57	31	61.06	60.30	33	1,243	2.65%
2021/07/19	9	61.99	3	60.90	62.20	6	1,193	0.50%
2021/07/16	7	59.66	21	59.54	58.90	-14	1,167	-1.20%
2021/07/15	21	58.75	0	0.00	58.80	21	1,171	1.79%
2021/07/14	4	59.35	13	58.69	58.60	-9	1,179	-0.76%
2021/07/13	26	61.68	3	60.60	59.70	23	1,185	1.94%
2021/07/12	2	59.65	9	59.48	59.10	-7	1,175	-0.60%
2021/07/08	26	57.53	1	57.20	57.80	25	1,327	1.88%
2021/07/07	17	59.09	5	58.54	58.60	12	1,441	0.83%
2021/07/05	1	58.00	0	0.00	57.90	1	1,650	0.06%
2021/07/02	3	57.67	0	0.00	57.30	3	1,696	0.18%
2021/07/01	2	58.05	1	57.10	56.50	1	1,715	0.06%
2021/06/30	6	57.92	6	57.90	57.10	0	1,723	0.00%
2021/06/29	2	55.65	1	56.10	56.70	1	1,691	0.06%
2021/06/28	2	56.05	1	55.90	56.40	1	1,695	0.06%
2021/06/24	5	55.94	5	55.94	54.80	0	1,675	0.00%
2021/06/23	2	54.85	4	54.90	56.00	-2	1,669	-0.12%
2021/06/22	0	0.00	1	53.60	53.50	-1	1,661	-0.06%
2021/06/21	1	52.60	0	0.00	52.80	1	1,667	0.06%
2021/06/08	1	53.10	3	52.80	52.30	-2	1,840	-0.11%
2021/06/03	0	0.00	2	53.60	53.90	-2	1,916	-0.10%
2021/06/02	1	53.30	0	0.00	53.60	1	1,926	0.05%
2021/06/01	1	54.80	5	54.56	54.40	-4	1,960	-0.20%
2021/05/31	2	53.20	0	0.00	53.60	2	1,973	0.10%
2021/05/28	1	52.90	2	53.70	53.10	-1	1,987	-0.05%
2021/05/26	8	53.26	2	53.50	53.00	6	2,030	0.30%
2021/05/25	6	53.55	6	53.73	54.40	0	2,054	0.00%
2021/05/24	0	0.00	1	51.50	51.80	-1	2,245	-0.04%
2021/05/21	4	49.89	0	0.00	50.90	4	2,372	0.17%
2021/05/18	1	49.75	2	48.98	49.75	-1	2,492	-0.04%
2021/05/17	2	46.43	1	46.95	45.90	1	2,507	0.04%
2021/05/14	2	50.85	2	51.05	50.10	0	2,499	0.00%
2021/05/13	6	49.44	10	49.24	51.50	-4	2,485	-0.16%
2021/05/12	8	48.38	6	48.72	49.00	2	2,469	0.08%
2021/05/11	5	53.26	4	53.33	51.60	1	2,451	0.04%
2021/05/10	2	53.20	1	53.80	53.60	1	2,446	0.04%
2021/05/07	1	54.30	2	53.90	54.30	-1	2,451	-0.04%
2021/05/05	6	52.63	4	53.70	52.30	2	2,466	0.08%
2021/05/04	6	52.55	6	52.90	53.70	0	2,472	0.00%
2021/04/29	3	57.07	0	0.00	56.80	3	2,438	0.12%
2021/04/28	9	56.90	0.4	57.30	57.00	8.6	2,524	0.34%
2021/04/27	5	58.00	2	58.50	57.90	3	2,555	0.12%
2021/04/26	16	60.03	5	59.42	59.80	11	2,550	0.43%
2021/04/23	1	56.60	6	56.63	57.00	-5	2,508	-0.20%
2021/04/22	4	56.35	4	56.55	55.10	0	2,535	0.00%
2021/04/21	1	57.10	1	57.50	56.90	0	2,560	0.00%
2021/04/20	1	57.70	0	0.00	57.80	1	2,573	0.04%
2021/04/19	5	56.90	3	57.00	57.40	2	2,629	0.08%
2021/04/16	14	58.71	11	59.54	58.60	3	2,642	0.11%
2021/04/15	56	60.25	63	60.60	60.30	-7	2,796	-0.25%
2021/04/14	22	58.46	14	58.44	60.00	8	3,012	0.27%
2021/04/13	16	58.24	35.1	58.90	57.80	-19.1	3,091	-0.62%
2021/04/12	61	57.04	31	57.45	56.80	30	2,969	1.01%
2021/04/09	23	56.27	18	56.42	58.40	5	2,854	0.18%
2021/04/08	8	53.89	14	54.03	53.40	-6	2,745	-0.22%
2021/04/07	81	51.09	5	51.34	51.50	76	2,690	2.83%
2021/04/06	2	49.53	0	0.00	50.10	2	2,667	0.07%
2021/03/31	2	48.83	6	48.78	48.60	-4	2,646	-0.15%
2021/03/30	1	49.50	0	0.00	49.30	1	2,630	0.04%
2021/03/25	2	49.35	3	49.25	49.20	-1	2,655	-0.04%
2021/03/18	0	0.00	3	48.83	48.95	-3	2,789	-0.11%
2021/03/17	2	48.65	2	48.80	48.55	0	2,884	0.00%
2021/03/16	18	49.00	19	49.82	48.85	-1	2,895	-0.03%
2021/03/15	11	49.34	9	49.49	49.60	2	2,889	0.07%
2021/03/12	15	48.84	17	49.05	48.80	-2	2,904	-0.07%
2021/03/11	3	47.67	2	47.75	47.55	1	2,864	0.03%
2021/03/10	85	46.90	29	47.14	47.00	56	2,844	1.97%
2021/03/09	1	45.60	0	0.00	46.00	1	2,820	0.04%
2021/03/08	1	45.60	0	0.00	45.30	1	2,829	0.04%
2021/03/05	2	45.20	3	45.70	45.30	-1	2,840	-0.04%
2021/03/04	3	44.93	2	45.03	44.95	1	2,862	0.03%
2021/03/03	1	44.75	1	44.60	44.55	0	2,877	0.00%
2021/03/02	1	45.25	2	45.45	45.05	-1	2,875	-0.03%
2021/02/26	14	45.22	11	45.21	45.85	3	2,878	0.10%
2021/02/25	2	46.45	2	46.70	45.20	0	2,869	0.00%
2021/02/24	45	48.61	42	48.51	45.60	3	2,853	0.11%
2021/02/23	7	46.28	10	46.12	48.40	-3	2,676	-0.11%
2021/02/22	2	44.33	1	44.10	44.00	1	2,559	0.04%
2021/02/19	1	44.00	2	43.73	44.30	-1	2,533	-0.04%
2021/02/18	7	43.77	11	43.45	44.45	-4	2,586	-0.15%
2021/02/17	2	42.00	62	41.62	42.50	-60	2,606	-2.30%
2021/02/05	1	40.90	1	40.90	40.90	0	2,624	0.00%
2021/02/04	1	40.95	0	0.00	40.90	1	2,658	0.04%
2021/02/03	8	41.41	10	41.55	41.40	-2	2,674	-0.07%
2021/02/02	2	41.03	1	41.15	41.60	1	2,717	0.04%
2021/02/01	3	39.15	5	39.26	39.95	-2	2,727	-0.07%
2021/01/28	3	40.58	2	40.68	40.70	1	2,728	0.04%
2021/01/26	1	41.40	0	0.00	41.45	1	2,820	0.04%
2021/01/25	17	41.21	18	41.41	41.20	-1	2,816	-0.04%
2021/01/22	1	41.70	0	0.00	41.80	1	2,824	0.04%
2021/01/21	56	41.85	56	41.98	41.65	0	2,834	0.00%
2021/01/20	11	40.83	17	40.81	41.20	-6	2,860	-0.21%
2021/01/19	1	40.90	1	41.05	41.15	0	2,838	0.00%
2021/01/18	5	39.90	7	39.95	41.15	-2	2,823	-0.07%
2021/01/15	11	41.82	2	41.68	41.05	9	2,808	0.32%
2021/01/14	60	42.20	55	42.49	42.15	5	2,779	0.18%
2021/01/13	5	41.54	4	41.71	41.55	1	2,785	0.04%
2021/01/12	15	40.98	8	41.61	40.55	7	2,776	0.25%
2021/01/11	8	42.73	16	42.42	43.40	-8	2,731	-0.29%
2021/01/08	78	45.01	39	44.92	42.70	39	2,800	1.39%
2021/01/07	1,595	44.73	1,571	44.79	44.85	24	2,652	0.90%	大買/大賣/
2021/01/06	24	38.68	30	39.10	40.80	-6	2,369	-0.25%
2021/01/04	0	36.20	0	0.00	37.10	0	2,185	0.00%
2020/12/31	2	36.57	0	0.00	36.55	2	2,180	0.09%
2020/12/30	0	0.00	2	36.25	36.15	-2	2,172	-0.09%
2020/12/28	2	36.18	0	0.00	36.10	2	2,164	0.09%
2020/12/25	1	36.55	8	36.50	36.50	-7	2,151	-0.33%
2020/12/24	1	36.35	0	0.00	36.00	1	2,147	0.05%
2020/12/22	1	36.35	6	36.90	35.85	-5	2,148	-0.23%
2020/12/21	1	37.25	0	0.00	37.05	1	2,140	0.05%
2020/12/18	3	37.07	14	37.32	36.60	-11	2,130	-0.52%
2020/12/17	12	37.70	0	0.00	37.70	12	2,147	0.56%
2020/12/16	2	37.58	2	38.23	37.45	0	2,127	0.00%
2020/12/15	2	37.28	0	38.15	36.45	2	2,082	0.10%
2020/12/14	0	37.15	3	37.22	37.65	-3	2,052	-0.15%
2020/12/11	38	36.95	47	36.44	36.65	-9	1,989	-0.45%
2020/12/10	1	35.60	2	35.23	35.35	-1	1,879	-0.05%
2020/12/09	0	0.00	7	35.08	35.20	-7	1,850	-0.38%
2020/12/08	1	34.95	4	34.48	34.95	-3	1,831	-0.16%
2020/12/07	3	33.73	0	0.00	33.55	3	1,795	0.17%
2020/12/04	5	34.29	11	34.10	34.15	-6	1,769	-0.34%
2020/12/03	1	34.30	0	0.00	34.35	1	1,757	0.06%
2020/12/02	3	34.57	5	34.50	34.55	-2	1,744	-0.11%
2020/12/01	9	35.40	1	34.80	35.15	8	1,727	0.46%
2020/11/30	5	35.73	4	35.60	35.50	1	1,705	0.06%
2020/11/27	3	35.00	6	34.66	34.50	-3	1,645	-0.18%
2020/11/26	1	34.20	0	0.00	34.90	1	1,612	0.06%
2020/11/25	2	34.10	1.1	33.88	33.90	0.9	1,599	0.06%
2020/11/24	1	35.10	0	0.00	34.70	1	1,574	0.06%
2020/11/23	0.1	34.55	0	0.00	35.45	0.1	1,557	0.01%
2020/11/20	1	34.20	1	35.40	35.35	0	1,532	0.00%
2020/11/18	1	34.40	1	34.20	34.35	0	1,486	0.00%
2020/11/17	19	35.33	27.1	35.17	34.10	-8.1	1,466	-0.55%
2020/11/16	4.1	35.12	7	35.61	35.70	-2.9	1,387	-0.21%
2020/11/13	6	34.12	2	34.15	34.20	4	1,326	0.30%
2020/11/12	7	33.61	6	33.31	33.60	1	1,281	0.08%
2020/11/11	12	33.00	10	33.00	33.00	2	1,244	0.16%
2020/11/10	0	0.00	20	32.72	33.00	-20	1,225	-1.63%
2020/11/09	5	32.35	0	0.00	32.45	5	1,177	0.42%
2020/11/06	0	0.00	1	32.15	31.90	-1	1,150	-0.09%
2020/11/05	7	31.70	7	31.65	31.75	0	1,132	0.00%
2020/11/04	14	32.19	3	32.25	31.75	11	1,121	0.98%
2020/11/03	0	0.00	1	31.70	31.60	-1	1,022	-0.10%
2020/11/02	1	31.25	0	0.00	31.25	1	1,007	0.10%
2020/10/30	1	31.50	0.1	31.80	31.15	0.9	998	0.09%
2020/10/29	4	31.18	2	31.25	31.40	2	980	0.20%
2020/10/28	13.1	31.75	10	31.71	31.70	3.1	957	0.32%
2020/10/27	0	0.00	2	30.65	31.30	-2	835	-0.24%
2020/10/26	0	0.00	1	31.00	30.60	-1	811	-0.12%
2020/10/22	1	30.70	1	30.85	30.85	0	798	0.00%
2020/10/21	21	30.99	31	31.10	30.90	-10	797	-1.25%
2020/10/20	1	30.40	1	30.50	30.70	0	749	0.00%
2020/10/19	0	0.00	1	30.30	30.30	-1	740	-0.14%
2020/10/16	101	30.96	121	30.92	30.25	-20	730	-2.74%	大買/大賣/
2020/10/15	6	29.99	6	29.81	30.00	0	637	0.00%
2020/10/14	20	29.60	4	29.19	29.40	16	666	2.40%
2020/10/12	4	28.68	0	0.00	28.70	4	682	0.59%
2020/09/24	15	28.50	0	0.00	27.85	15	780	1.92%
2020/09/22	0	0.00	3	28.55	28.50	-3	888	-0.34%
2020/09/17	0	0.00	1	27.80	27.90	-1	893	-0.11%
2020/09/16	1	28.20	0	0.00	28.00	1	900	0.11%
2020/09/11	0	0.00	2	27.00	27.00	-2	918	-0.22%
2020/09/07	0	0.00	1	27.25	27.15	-1	1,045	-0.10%
2020/09/01	0	0.00	2	27.80	27.80	-2	1,246	-0.16%
2020/08/27	2	27.70	0	0.00	27.70	2	1,425	0.14%
2020/08/25	1	27.40	0	0.00	27.45	1	1,564	0.06%
2020/08/20	2	26.70	0	0.00	26.70	2	1,810	0.11%
2020/08/10	5	27.95	21	27.99	27.85	-16	2,053	-0.78%
2020/08/04	1	27.70	0	0.00	27.60	1	2,121	0.05%
2020/07/31	0	0.00	1	28.05	28.10	-1	2,134	-0.05%
2020/07/30	0	0.00	5	28.00	28.15	-5	2,139	-0.23%
2020/07/29	3	27.72	0	0.00	27.70	3	2,146	0.14%
2020/07/28	2	27.40	4	27.51	27.40	-2	2,147	-0.09%
2020/07/27	0	0.00	4	28.10	27.85	-4	2,163	-0.18%
2020/07/24	0	0.00	1	29.20	28.60	-1	2,168	-0.05%
2020/07/23	0	0.00	1	29.45	29.40	-1	2,160	-0.05%
2020/07/21	2	29.50	0	0.00	29.50	2	2,150	0.09%
2020/07/20	4	29.65	3	29.63	29.95	1	2,123	0.05%
2020/07/17	2	29.13	1	29.00	29.20	1	2,041	0.05%
2020/07/16	2.1	28.97	0	0.00	28.75	2.1	2,031	0.10%
2020/07/15	2	28.73	0	0.00	28.60	2	1,997	0.10%
2020/07/13	0	0.00	1	28.90	28.90	-1	1,995	-0.05%
2020/07/10	0	0.00	1	29.20	29.00	-1	2,000	-0.05%
2020/07/09	0	0.00	8	29.15	29.05	-8	1,988	-0.40%
2020/07/08	6	28.99	0	0.00	28.95	6	1,973	0.30%
2020/07/07	6	28.90	60	28.71	29.00	-54	1,962	-2.75%
2020/07/06	1	29.05	27	29.17	29.10	-26	1,955	-1.33%
2020/07/03	1	28.85	0	0.00	28.70	1	1,941	0.05%
2020/07/02	35	29.01	36	28.90	28.90	-1	1,933	-0.05%
2020/07/01	17	29.50	8	29.46	29.20	9	1,916	0.47%
2020/06/29	0	0.00	1	27.80	28.00	-1	1,792	-0.06%
2020/06/24	16	27.81	0	0.00	28.15	16	1,785	0.90%
2020/06/23	1	27.50	0	0.00	27.45	1	1,772	0.06%
2020/06/22	1	28.00	2	27.90	27.80	-1	1,766	-0.06%
2020/06/19	36	28.21	0	0.00	28.05	36	1,770	2.03%
2020/06/18	5	28.32	0	0.00	28.25	5	1,766	0.28%
2020/06/17	36	28.59	17	28.79	28.80	19	1,753	1.08%
2020/06/16	0	0.00	30	27.15	27.65	-30	1,695	-1.77%
2020/06/15	12	26.87	6	26.87	26.65	6	1,703	0.35%
2020/06/12	21	26.83	2	26.65	27.15	19	1,697	1.12%
2020/06/11	5	28.21	13	27.67	27.40	-8	1,693	-0.47%
2020/06/10	5	28.45	0	0.00	28.90	5	1,657	0.30%
2020/06/09	5	28.50	2	29.35	28.50	3	1,660	0.18%
2020/06/05	4	32.85	0.6	33.10	33.00	3.4	1,560	0.22%
2020/06/04	0	0.00	2	32.75	32.70	-2	1,493	-0.13%
2020/06/03	29	32.96	0.2	33.00	32.95	28.8	1,468	1.96%
2020/06/02	3	32.85	2	32.80	32.80	1	1,449	0.07%
2020/06/01	4	33.24	3	33.35	33.15	1	1,411	0.07%
2020/05/29	13	32.57	34	32.18	32.85	-21	1,333	-1.57%
2020/05/28	33	31.04	2	31.00	31.20	31	1,186	2.61%
2020/05/27	3	30.67	0	0.00	30.70	3	1,153	0.26%
2020/05/25	0	0.00	3	30.45	30.40	-3	1,102	-0.27%
2020/05/22	12	30.56	9.2	30.26	30.45	2.8	1,057	0.26%
2020/05/21	1	28.45	1	29.00	29.25	0	904	0.00%
2020/05/20	1	28.15	0	0.00	28.25	1	875	0.11%
2020/05/18	2	28.15	0	0.00	28.10	2	860	0.23%
2020/05/14	1	28.70	0	0.00	28.50	1	840	0.12%
2020/05/13	0	0.00	13	29.13	29.20	-13	823	-1.58%
2020/05/12	0	0.00	4	28.43	28.45	-4	781	-0.51%
2020/05/06	3	28.40	6	28.22	28.20	-3	736	-0.41%
2020/05/05	0	0.00	10	28.30	28.35	-10	730	-1.37%
2020/04/29	1	27.70	10	27.77	28.40	-9	696	-1.29%
2020/04/27	0	0.00	1	27.25	27.20	-1	683	-0.15%
2020/04/24	1	27.10	0	0.00	27.05	1	670	0.15%
2020/04/23	0	0.00	3	26.90	26.85	-3	664	-0.45%
2020/04/21	1	26.40	11	26.80	26.35	-10	656	-1.52%
2020/04/20	0	0.00	5	26.95	27.05	-5	646	-0.77%
2020/04/17	0	0.00	2	27.20	26.95	-2	641	-0.31%
2020/04/14	0	0.00	2	26.60	26.85	-2	607	-0.33%
2020/04/09	0	0.00	8	25.65	25.75	-8	582	-1.37%
2020/04/08	0	0.00	7	25.71	25.70	-7	573	-1.22%
2020/04/07	1	25.50	0	0.00	25.50	1	568	0.18%
2020/04/06	1	25.20	2	25.18	25.35	-1	560	-0.18%
2020/04/01	0	0.00	1	25.35	25.35	-1	557	-0.18%
2020/03/31	1	25.20	4	25.19	25.05	-3	553	-0.54%
2020/03/27	0	0.00	3	25.18	25.15	-3	548	-0.55%
2020/03/26	0	0.00	7	25.11	25.15	-7	543	-1.29%
2020/03/25	0	0.00	9	25.37	25.25	-9	537	-1.67%
2020/03/24	2	24.73	0	0.00	24.45	2	525	0.38%
2020/03/20	3	24.22	0	0.00	24.80	3	517	0.58%
2020/03/19	1	23.50	0	0.00	22.55	1	503	0.20%
2020/03/16	1	25.30	19	25.58	25.30	-18	494	-3.64%
2020/03/13	1	25.30	7	24.99	26.20	-6	476	-1.26%
2020/03/12	11	25.82	3	26.03	25.75	8	447	1.79%
2020/03/11	1	26.80	17	26.74	26.70	-16	425	-3.76%
2020/03/10	7	26.76	0	0.00	26.95	7	415	1.68%
2020/03/09	2	27.05	3	26.97	26.80	-1	396	-0.25%
2020/03/06	14	27.02	7	27.05	27.15	7	372	1.88%
2020/03/04	1	25.70	1	25.85	25.90	0	325	0.00%
2020/03/02	0	0.00	1	25.15	25.15	-1	295	-0.34%
2020/02/12	4	23.50	0	0.00	23.45	4	266	1.50%
2020/02/05	0	0.00	4	23.44	23.35	-4	265	-1.50%
2020/02/04	1	23.20	0	0.00	23.10	1	264	0.38%
2020/01/20	1	25.70	0	0.00	25.60	1	235	0.42%
2020/01/17	0	0.00	5	25.70	25.70	-5	235	-2.12%
2020/01/16	1	25.70	0	0.00	25.80	1	237	0.42%
2020/01/15	0	0.00	10	25.68	25.75	-10	238	-4.19%
2020/01/08	0	0.00	8	25.60	25.60	-8	252	-3.17%
2020/01/06	1	26.20	0	0.00	26.05	1	249	0.40%
2020/01/02	1	26.40	0	0.00	26.65	1	276	0.36%
2019/12/31	2	26.65	0	0.00	26.70	2	282	0.71%
2019/12/30	10	26.70	0	0.00	26.60	10	281	3.55%
2019/12/26	0	0.00	13	26.61	26.55	-13	282	-4.60%
2019/12/25	11	26.83	0	0.00	26.80	11	283	3.89%
2019/12/17	1	26.60	0	0.00	26.40	1	284	0.35%
2019/12/12	0	0.00	1	27.30	26.80	-1	276	-0.36%
2019/12/11	0	0.00	6	26.44	26.75	-6	245	-2.44%
2019/12/05	0	0.00	2	25.50	25.70	-2	241	-0.83%
2019/11/27	6	25.25	0	0.00	25.15	6	255	2.35%
2019/11/22	0	0.00	0.1	25.10	25.10	-0.1	262	-0.04%
2019/11/21	0	0.00	1	24.90	25.00	-1	264	-0.38%
2019/11/20	1	25.10	0	0.00	25.10	1	265	0.38%
2019/11/19	2	25.45	0	0.00	25.35	2	266	0.75%
2019/11/13	16	25.69	0	0.00	25.70	16	280	5.71%
2019/11/12	1	25.35	0	0.00	25.40	1	282	0.35%
2019/11/11	12	25.13	0	0.00	25.15	12	287	4.18%
2019/11/07	0	0.00	1	26.10	26.05	-1	290	-0.34%
2019/11/06	2	26.25	0	0.00	26.20	2	303	0.66%
2019/10/31	0	0.00	8	26.00	26.00	-8	325	-2.46%
2019/10/30	1	25.85	0	0.00	26.00	1	327	0.31%
2019/10/28	7	25.75	0	0.00	25.75	7	385	1.82%
2019/10/24	1	26.15	0	0.00	26.20	1	393	0.25%
2019/10/23	1	26.30	11	26.24	26.20	-10	397	-2.52%
2019/10/22	1	26.25	0	0.00	26.25	1	402	0.25%
2019/10/18	0	0.00	1	26.60	26.55	-1	425	-0.24%
2019/10/16	0	0.00	11	25.20	25.15	-11	436	-2.52%
2019/10/15	1	24.90	0	0.00	24.90	1	442	0.23%
2019/10/09	0	0.00	17	24.46	24.55	-17	457	-3.72%
2019/09/25	0	0.00	4	27.15	27.10	-4	585	-0.68%
2019/09/18	1	27.30	11	27.22	27.20	-10	646	-1.55%
2019/09/11	0	0.00	13	27.35	27.40	-13	713	-1.82%
2019/09/10	0	0.00	1	27.80	27.40	-1	719	-0.14%
2019/09/09	0	0.00	1	28.00	27.65	-1	721	-0.14%
2019/09/04	11	28.55	0	0.00	28.50	11	723	1.52%
2019/09/02	0	0.00	1	28.15	28.20	-1	732	-0.14%
2019/08/28	0	0.00	2	28.05	28.10	-2	741	-0.27%
2019/08/22	0	0.00	1	28.00	28.00	-1	840	-0.12%
2019/08/21	0	0.00	4	27.84	27.85	-4	845	-0.47%
2019/08/15	15	26.95	13	27.00	27.00	2	871	0.23%
2019/08/14	0	0.00	15	27.25	27.20	-15	892	-1.68%
2019/08/13	2	26.70	0	0.00	26.70	2	905	0.22%
2019/08/08	1	27.00	5	27.07	27.00	-4	940	-0.43%
2019/08/07	0	0.00	9	27.69	27.65	-9	955	-0.94%
2019/08/06	0	0.00	3	26.80	27.60	-3	978	-0.31%
2019/08/05	0	0.00	3	27.70	27.50	-3	999	-0.30%
2019/08/02	1	28.05	0	0.00	28.20	1	1,118	0.09%
2019/07/31	0	0.00	11	29.01	29.15	-11	1,329	-0.83%
2019/07/30	0	0.00	2	29.75	29.10	-2	1,363	-0.15%
2019/07/25	0	0.00	1	28.50	28.75	-1	1,374	-0.07%
2019/07/24	0	0.00	14	28.65	28.75	-14	1,384	-1.01%
2019/07/22	2	28.15	1	28.05	28.10	1	1,479	0.07%
2019/07/19	1	28.60	0	0.00	28.60	1	1,493	0.07%
2019/07/18	1	29.15	0	0.00	29.05	1	1,592	0.06%
2019/07/17	0	0.00	5	29.35	29.20	-5	1,633	-0.31%
2019/07/16	0	0.00	9	29.90	29.75	-9	1,651	-0.54%
2019/07/15	1	30.05	1	30.10	30.20	0	1,713	0.00%
2019/07/12	1	30.40	0	0.00	30.30	1	1,850	0.05%
2019/07/11	4	30.58	0	0.00	30.60	4	1,963	0.20%
2019/07/10	13	30.42	0	0.00	30.35	13	2,004	0.65%
2019/07/03	0	0.00	6	33.47	33.50	-6	2,134	-0.28%
2019/07/02	1	33.35	0	0.00	33.85	1	2,277	0.04%
2019/06/27	1	32.15	0	0.00	32.10	1	2,313	0.04%
2019/06/26	1	32.00	0	0.00	32.00	1	2,313	0.04%
2019/06/25	3	32.25	0	0.00	31.90	3	2,318	0.13%
2019/06/20	6	32.56	0	0.00	32.60	6	2,388	0.25%
2019/06/19	25	32.19	0	0.00	32.20	25	2,374	1.05%
2019/06/18	5	31.73	0	0.00	31.55	5	2,368	0.21%
2019/06/17	0	0.00	6	31.80	31.90	-6	2,368	-0.25%
2019/06/14	0	0.00	3	32.00	31.85	-3	2,377	-0.13%
2019/06/12	1	31.90	0	0.00	31.95	1	2,457	0.04%
2019/06/10	0	0.00	16	31.40	31.40	-16	2,501	-0.64%
2019/06/05	10	32.00	1	31.70	31.60	9	2,502	0.36%
2019/06/04	5	32.10	5	31.65	31.65	0	2,510	0.00%
2019/05/31	3	31.75	0	0.00	32.50	3	2,465	0.12%
2019/05/30	0	0.00	1	31.30	31.45	-1	2,447	-0.04%
2019/05/29	0	0.00	1	31.50	31.55	-1	2,443	-0.04%
2019/05/24	6	31.20	0	0.00	31.20	6	2,411	0.25%
2019/05/23	0	0.00	1	31.20	31.15	-1	2,408	-0.04%
2019/05/22	1	31.65	0	0.00	31.75	1	2,408	0.04%
2019/05/21	5	31.73	0	0.00	31.80	5	2,405	0.21%
2019/05/20	9	31.30	0	0.00	31.65	9	2,383	0.38%
2019/05/17	2	31.60	0	0.00	31.65	2	2,368	0.08%
2019/05/16	3	32.97	0	0.00	32.35	3	2,348	0.13%
2019/05/15	0	0.00	3	33.80	33.50	-3	2,333	-0.13%
2019/05/14	21	32.72	0	0.00	32.95	21	2,327	0.90%
2019/05/13	1	33.25	4	33.68	33.25	-3	2,311	-0.13%
2019/05/10	44	33.78	13	34.28	33.40	31	2,286	1.36%
2019/05/09	39.4	35.01	62	35.40	35.35	-22.6	2,163	-1.04%
2019/05/08	6	33.49	0	0.00	33.40	6	1,968	0.30%
2019/05/07	2	33.00	1	33.55	33.00	1	1,949	0.05%
2019/05/06	2	33.10	1	33.45	32.75	1	1,909	0.05%
2019/05/03	0	0.00	15	34.65	34.30	-15	1,876	-0.80%
2019/05/02	15	34.65	6	34.65	34.65	9	1,859	0.48%
2019/04/24	5	35.25	31	34.94	34.20	-26	1,761	-1.48%
2019/04/23	26	34.30	1	34.60	34.80	25	1,645	1.52%
2019/04/22	2	34.00	1	34.05	34.05	1	1,597	0.06%
2019/04/19	0	0.00	1	34.40	34.30	-1	1,568	-0.06%
2019/04/18	11	34.60	20	34.31	34.30	-9	1,496	-0.60%
2019/04/17	13	34.12	6	33.84	34.20	7	1,366	0.51%
2019/04/16	9	33.45	29	32.85	33.40	-20	1,245	-1.61%
2019/04/15	28	32.79	7	32.94	33.00	21	1,195	1.76%
2019/04/12	0	0.00	1	31.70	32.15	-1	1,132	-0.09%
2019/04/11	0	0.00	1	32.20	31.90	-1	1,101	-0.09%
2019/04/10	16	32.22	0	0.00	32.20	16	1,065	1.50%
2019/04/09	6	33.15	7	32.22	32.20	-1	1,045	-0.10%
2019/04/08	3	33.55	15	34.40	33.95	-12	970	-1.24%
2019/04/03	2	31.48	8	30.98	32.00	-6	816	-0.74%
2019/03/27	0	0.00	1	29.80	29.65	-1	684	-0.15%
2019/03/26	6	30.65	6	29.95	29.90	0	673	0.00%
2019/03/25	1	29.80	5	30.17	29.85	-4	651	-0.61%
2019/03/18	1	29.60	2	29.50	29.75	-1	545	-0.18%
2019/03/15	1	29.20	4	29.11	28.85	-3	492	-0.61%
2019/03/13	0	0.00	7	28.95	28.85	-7	442	-1.58%
2019/03/08	0	0.00	6	28.03	28.10	-6	399	-1.50%
2019/03/06	0	0.00	7	27.98	28.00	-7	382	-1.83%
2019/03/05	1	28.00	16	27.85	28.00	-15	378	-3.96%
2019/03/04	0	0.00	1	27.85	27.85	-1	376	-0.27%
2019/02/14	2	27.90	0	0.00	27.90	2	359	0.56%
2019/02/13	5	28.10	0	0.00	28.10	5	355	1.41%
2019/02/12	1	27.50	0	0.00	27.50	1	335	0.30%
2019/01/30	0	0.00	4	27.45	27.45	-4	321	-1.24%
2019/01/28	0	0.00	6	27.85	27.80	-6	316	-1.90%
2019/01/24	1	27.70	0	0.00	27.65	1	318	0.31%
2019/01/23	9	27.60	1	27.60	27.60	8	330	2.42%
2019/01/17	0	0.00	1	29.00	27.65	-1	319	-0.31%
2019/01/16	0	0.00	2	26.90	26.95	-2	273	-0.73%
2019/01/10	0	0.00	4	26.40	26.45	-4	267	-1.50%
2019/01/09	0	0.00	7	26.64	26.40	-7	273	-2.56%
2018/12/28	0	0.00	2	26.05	26.15	-2	299	-0.67%
2018/12/24	1	25.20	0	0.00	25.20	1	300	0.33%
2018/12/18	10	26.14	0	0.00	26.15	10	308	3.24%
2018/12/13	0	0.00	32	26.19	26.20	-32	313	-10.21%
2018/12/03	0	0.00	2	26.30	26.40	-2	338	-0.59%
2018/11/29	0	0.00	8	25.83	25.85	-8	347	-2.30%
2018/11/23	1	25.20	0	0.00	25.20	1	356	0.28%
2018/11/21	5	25.60	0	0.00	25.60	5	358	1.39%
2018/11/16	0	0.00	6	25.63	25.60	-6	364	-1.64%
2018/11/08	0	0.00	1	25.20	25.15	-1	350	-0.29%
2018/11/02	0	0.00	5	25.20	25.20	-5	376	-1.33%
2018/10/30	20	23.93	0	0.00	24.55	20	409	4.88%
2018/10/29	1	23.60	0	0.00	23.85	1	410	0.24%
2018/10/25	10	23.98	0	0.00	23.90	10	418	2.39%
2018/10/23	0	0.00	2	25.05	24.75	-2	430	-0.46%
2018/10/15	7	24.95	0	0.00	24.95	7	514	1.36%
2018/10/11	0	0.00	2	24.80	24.15	-2	544	-0.37%
2018/10/08	0	0.00	5	25.89	25.90	-5	528	-0.95%
2018/10/05	2	25.15	3	25.60	25.60	-1	533	-0.19%
2018/10/04	0	0.00	4	26.14	26.25	-4	528	-0.76%
2018/10/03	0	0.00	4	26.31	26.30	-4	528	-0.76%
2018/10/02	0	0.00	4	26.24	26.40	-4	535	-0.75%
2018/10/01	0	0.00	4	26.06	26.10	-4	536	-0.75%
2018/09/28	3	25.65	4	25.63	25.70	-1	541	-0.18%
2018/09/27	0	0.00	4	25.81	25.70	-4	542	-0.74%
2018/09/26	0	0.00	4	25.86	25.90	-4	541	-0.74%
2018/09/25	0	0.00	4	25.86	25.85	-4	549	-0.73%
2018/09/21	0	0.00	5	25.85	25.80	-5	553	-0.90%
2018/09/20	0	0.00	4	25.84	25.85	-4	556	-0.72%
2018/09/19	0	0.00	5	26.15	26.15	-5	567	-0.88%
2018/09/18	0	0.00	8	25.92	26.10	-8	568	-1.41%
2018/09/17	0	0.00	4	26.01	26.10	-4	577	-0.69%
2018/09/14	0	0.00	9	25.96	25.90	-9	579	-1.55%
2018/09/13	0	0.00	4	25.46	25.65	-4	583	-0.69%
2018/09/12	0	0.00	9	25.27	25.10	-9	583	-1.54%
2018/09/11	1	25.50	4	25.36	25.35	-3	593	-0.51%
2018/09/10	5	25.20	18	25.56	25.40	-13	606	-2.14%
2018/09/07	1	26.10	4	25.98	25.90	-3	659	-0.45%
2018/09/06	9	26.76	4	26.83	26.80	5	690	0.72%
2018/09/05	1	27.20	4	27.21	27.15	-3	716	-0.42%
2018/09/04	0	0.00	4	27.51	27.50	-4	744	-0.54%
2018/08/31	7	27.79	4	27.83	27.90	3	857	0.35%
2018/08/30	0	0.00	5	27.90	28.00	-5	886	-0.56%
2018/08/29	1	27.80	5	27.76	27.70	-4	920	-0.43%
2018/08/28	0	0.00	5	27.90	27.90	-5	994	-0.50%
2018/08/27	0	0.00	6	27.81	27.90	-6	1,176	-0.51%
2018/08/24	3	27.60	0	0.00	27.55	3	1,307	0.23%
2018/08/23	0	0.00	5	28.05	27.75	-5	1,452	-0.34%
2018/08/21	6	27.92	0	0.00	27.90	6	1,527	0.39%
2018/08/20	7	27.94	0	0.00	27.80	7	1,539	0.45%
2018/08/16	2	27.20	0	0.00	27.75	2	1,549	0.13%
2018/08/13	3	27.85	0	0.00	27.70	3	1,579	0.19%
2018/08/08	0	0.00	20.5	29.09	28.85	-20.5	1,568	-1.31%
2018/08/07	0	0.00	1	28.70	28.50	-1	1,544	-0.06%
2018/07/27	5	28.00	0	0.00	27.95	5	1,509	0.33%
2018/07/26	1	27.60	0	0.00	27.65	1	1,492	0.07%
2018/07/25	0	0.00	1	27.55	27.55	-1	1,483	-0.07%
2018/07/24	4	27.70	4	27.46	27.45	0	1,476	0.00%
2018/07/19	0	0.00	1	27.40	27.00	-1	1,434	-0.07%
2018/07/09	0	0.00	22	25.26	25.60	-22	1,460	-1.51%
2018/07/06	0	0.00	23	24.89	25.05	-23	1,471	-1.56%
2018/07/03	23	25.63	0	0.00	25.50	23	1,533	1.50%
2018/06/29	19	25.86	0	0.00	25.90	19	1,527	1.24%
2018/06/27	0	0.00	5	26.10	26.00	-5	1,511	-0.33%
2018/06/13	1	28.60	0	0.00	28.35	1	1,379	0.07%
2018/06/11	2	28.55	8	28.88	28.70	-6	1,317	-0.46%
2018/06/08	30	28.90	11	28.90	28.40	19	1,302	1.46%
2018/06/07	20	30.70	0	0.00	30.85	20	1,220	1.64%
2018/06/06	0	0.00	5	31.22	30.75	-5	1,197	-0.42%
2018/06/05	0	0.00	18	31.05	30.95	-18	1,167	-1.54%
2018/06/04	9	31.32	29	31.28	31.45	-20	1,095	-1.83%
2018/06/01	6	29.57	7	29.78	29.40	-1	915	-0.11%
2018/05/31	2	29.35	18	29.17	29.20	-16	787	-2.03%
2018/05/30	4	27.65	35	27.69	28.30	-31	646	-4.80%
2018/05/29	16	27.14	6	27.33	27.10	10	584	1.71%
2018/05/25	1	26.65	0	0.00	26.55	1	564	0.18%
2018/05/24	1	26.65	0	0.00	26.50	1	572	0.17%
2018/05/22	2	27.45	6	27.23	27.00	-4	568	-0.70%
2018/05/18	0	0.00	7	26.66	26.60	-7	557	-1.26%
2018/05/17	1	26.80	0	0.00	26.70	1	575	0.17%
2018/05/14	1	26.20	0	0.00	26.15	1	631	0.16%
2018/05/11	1	26.55	0	0.00	26.35	1	639	0.16%
2018/05/10	1	26.60	0	0.00	26.50	1	649	0.15%
2018/05/09	0	0.00	1	26.45	26.50	-1	657	-0.15%
2018/05/08	0	0.00	1	26.70	26.50	-1	668	-0.15%
2018/05/04	1	26.15	0	0.00	26.15	1	683	0.15%
2018/05/02	3	26.40	0	0.00	26.40	3	700	0.43%
2018/04/30	0	0.00	9	26.62	26.70	-9	713	-1.26%
2018/04/27	0	0.00	1	25.70	25.70	-1	722	-0.14%
2018/04/26	1	25.60	0	0.00	25.50	1	745	0.13%
2018/04/25	1	26.10	0	0.00	26.25	1	776	0.13%
2018/04/24	5	26.40	0	0.00	26.40	5	818	0.61%
2018/04/23	5	26.95	0	0.00	27.15	5	1,046	0.48%
2018/04/19	2	27.15	1	27.30	27.15	1	1,124	0.09%
2018/04/17	0	0.00	8	27.20	27.10	-8	1,145	-0.70%
2018/04/16	7	27.69	0	0.00	27.50	7	1,159	0.60%
2018/04/13	6	27.70	0	0.00	27.50	6	1,121	0.53%
2018/04/12	4	27.75	0	0.00	27.80	4	1,149	0.35%
2018/04/10	0	0.00	6	28.23	27.95	-6	1,243	-0.48%
2018/04/03	4	26.85	0	0.00	26.85	4	1,228	0.33%
2018/03/30	2	26.68	4	26.64	26.60	-2	1,293	-0.15%
2018/03/26	0	0.00	1	26.60	26.75	-1	1,344	-0.07%
2018/03/22	2	27.10	0	0.00	26.80	2	1,356	0.15%
2018/03/21	0	0.00	1	27.20	27.10	-1	1,356	-0.07%
2018/03/20	1	26.95	0	0.00	26.85	1	1,364	0.07%
2018/03/19	2	27.20	0	0.00	27.10	2	1,370	0.15%
2018/03/15	1	27.55	1	27.60	27.40	0	1,380	0.00%
2018/03/13	0	0.00	8	27.48	27.40	-8	1,376	-0.58%
2018/03/08	1	26.95	0	0.00	26.65	1	1,375	0.07%
2018/03/02	0	0.00	2	26.88	26.95	-2	1,420	-0.14%
2018/03/01	0	0.00	1	26.70	26.85	-1	1,427	-0.07%
2018/02/27	1	27.15	0	0.00	27.00	1	1,444	0.07%
2018/02/26	2	27.40	3	27.13	27.20	-1	1,465	-0.07%
2018/02/22	0	0.00	6	26.30	26.40	-6	1,468	-0.41%
2018/02/12	5	25.05	0	0.00	25.05	5	1,477	0.34%
2018/02/09	6	24.88	10	25.15	25.05	-4	1,507	-0.27%
2018/02/08	14	25.92	0	0.00	25.90	14	1,502	0.93%
2018/02/07	1	25.85	0	0.00	25.80	1	1,502	0.07%
2018/02/06	5	25.94	0	0.00	25.75	5	1,497	0.33%
2018/02/05	2	26.68	1	27.30	27.20	1	1,478	0.07%
2018/02/02	11	27.68	0	0.00	27.50	11	1,480	0.74%
2018/02/01	1	27.90	0	0.00	27.90	1	1,507	0.07%
2018/01/31	3	28.05	0	0.00	28.05	3	1,526	0.20%
2018/01/26	0	0.00	1	28.50	28.55	-1	1,580	-0.06%
2018/01/24	0	0.00	6	28.57	28.65	-6	1,710	-0.35%
2018/01/22	1	28.50	0	28.50	28.55	1	1,757	0.05%
2018/01/19	10	28.40	1	28.95	28.40	9	1,790	0.50%
2018/01/18	1	28.75	0	0.00	28.80	1	1,777	0.06%
2018/01/17	34	29.30	45	30.46	28.60	-11	1,746	-0.63%
2018/01/16	17	29.27	15	28.95	30.00	2	1,531	0.13%
2018/01/12	0	0.00	1	28.55	28.40	-1	1,477	-0.07%
2018/01/09	0	0.00	5	28.35	28.25	-5	1,470	-0.34%
2018/01/08	7	28.09	0	0.00	27.90	7	1,473	0.47%
2018/01/05	7	28.83	7	28.86	28.80	0	1,451	0.00%
2018/01/04	0	0.00	2	28.55	28.35	-2	1,399	-0.14%
2018/01/02	2	27.90	11	27.76	27.70	-9	1,360	-0.66%