中鋼構 (2013)-新光-高雄券商分點個股進出

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

中鋼構

(2013)

可現股當沖

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

立即追蹤
本地時間:13:30

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

中鋼構 (2013)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	1	63.00	62.30	-1	472	-0.21%
2024/04/24	0	0.00	1	63.20	63.10	-1	469	-0.21%
2024/04/23	2	64.65	1	63.00	63.60	1	464	0.22%
2024/04/22	1	63.60	1	64.60	62.10	0	453	0.00%
2024/04/19	1	63.00	0	0.00	63.10	1	444	0.22%
2024/04/18	6	64.63	8.2	65.14	65.60	-2.2	429	-0.51%
2024/04/17	4.1	61.96	3	61.60	61.70	1.1	387	0.29%
2024/04/16	0	60.00	0	0.00	59.80	0	382	0.01%
2024/04/11	2.1	61.93	2	61.80	61.60	0.1	374	0.03%
2024/04/10	3	62.57	2	63.75	62.60	1	367	0.27%
2024/04/09	0.2	63.20	0.1	63.90	63.50	0.1	353	0.02%
2024/04/08	1.1	62.52	2	63.60	62.50	-1	342	-0.28%
2024/04/03	7	66.45	19.1	66.69	63.50	-12	322	-3.73%
2024/04/02	3	63.30	2	63.15	62.30	1	216	0.46%
2024/04/01	3	63.33	0.2	63.00	62.60	2.8	216	1.31%
2024/03/29	0	0.00	2	63.40	63.80	-2	225	-0.89%
2024/03/25	0	60.00	0	0.00	59.80	0	203	0.00%
2024/03/22	0	0.00	0	60.80	60.00	0	202	0.00%
2024/03/20	1	61.00	1	61.30	61.40	0	200	0.00%
2024/03/19	0.1	59.10	2	59.00	59.00	-2	190	-1.03%
2024/03/18	0.1	58.80	0	59.10	59.10	0	189	0.02%
2024/03/15	0	58.98	0	0.00	58.90	0	188	0.00%
2024/03/13	0	0.00	1.1	59.32	59.20	-1.1	185	-0.56%
2024/03/12	1	60.40	1.1	60.11	60.10	-0.1	183	-0.06%
2024/03/11	1	58.51	0	59.40	58.30	1	173	0.59%
2024/03/08	0.1	59.20	1.2	58.99	59.60	-1.1	170	-0.67%
2024/03/07	0.1	58.95	2.3	61.73	60.40	-2.2	163	-1.34%
2024/03/06	1.1	61.45	0.1	61.13	60.80	0.9	152	0.61%
2024/03/05	9	60.13	11	58.26	58.60	-2	128	-1.57%
2024/03/04	0	54.98	3.8	57.75	58.00	-3.8	94	-3.98%
2024/03/01	0	53.10	0	0.00	52.80	0	64	0.00%
2024/02/29	0	53.40	0	0.00	53.00	0	64	0.00%
2024/02/27	0	53.40	0	0.00	52.70	0	64	0.00%
2024/02/23	0	52.70	0	0.00	52.80	0	63	0.03%
2024/02/22	0	54.10	0	0.00	52.60	0	63	0.00%
2024/02/21	0	52.90	0	0.00	52.60	0	63	0.00%
2024/02/20	1	52.50	0	0.00	52.30	1	63	1.59%
2024/02/19	0.1	53.37	0	0.00	52.60	0.1	62	0.18%
2024/02/02	0	53.30	0	0.00	53.10	0	60	0.02%
2024/01/24	0	53.20	0	0.00	53.10	0	60	0.00%
2024/01/22	0	53.20	0	0.00	52.90	0	60	0.00%
2024/01/17	2	52.35	1	52.90	52.30	1	61	1.63%
2024/01/11	0	0.00	2	53.80	54.00	-2	60	-3.33%
2024/01/10	0.1	54.40	0	0.00	54.10	0.1	60	0.17%
2024/01/05	0	54.70	0	0.00	54.50	0	61	0.00%
2024/01/03	0	0.00	0	55.30	54.30	0	62	0.00%
2024/01/02	3	55.10	0	0.00	55.00	3	62	4.80%
2023/12/26	1	57.20	10	57.99	55.60	-9	57	-15.71%
2023/12/15	0	54.78	0	0.00	54.50	0	39	0.01%
2023/12/13	1	52.50	0	0.00	52.40	1	34	2.93%
2023/12/05	1	52.30	0	0.00	52.70	1	33	2.95%
2023/11/22	0	53.30	0	0.00	53.00	0	34	0.00%
2023/11/16	0	0.00	0	53.00	53.10	0	37	0.00%
2023/11/15	0	53.00	0	0.00	53.00	0	37	0.03%
2023/11/14	0	53.00	0	0.00	53.00	0	37	0.00%
2023/11/06	0	52.30	0	0.00	52.30	0	42	0.09%
2023/11/03	0	51.90	0	0.00	51.90	0	44	0.00%
2023/10/31	0	52.50	1	51.60	51.10	-1	50	-1.98%
2023/10/30	0.2	51.60	0	0.00	51.50	0.2	52	0.38%
2023/10/26	0	51.10	0	0.00	51.00	0	55	0.09%
2023/10/24	0	51.90	0	0.00	50.70	0	57	0.00%
2023/10/20	0	56.00	0	0.00	51.70	0	58	0.00%
2023/10/13	0	53.40	0	0.00	53.10	0	60	0.00%
2023/10/11	0	53.07	0	0.00	53.00	0	60	0.01%
2023/10/06	0	53.50	0	0.00	53.00	0	60	0.03%
2023/10/04	0	53.33	0	0.00	52.70	0	60	0.05%
2023/10/03	0	54.90	0	0.00	53.70	0	61	0.00%
2023/10/02	0.2	54.50	0	0.00	54.10	0.2	62	0.32%
2023/09/27	0	55.10	0	0.00	54.00	0	63	0.00%
2023/09/20	0	55.40	0	0.00	55.20	0	69	0.02%
2023/09/19	0	56.00	0	0.00	55.80	0	71	0.03%
2023/09/18	1	55.71	0	0.00	55.60	1	72	1.39%
2023/09/04	0	55.90	0	0.00	56.00	0	83	0.00%
2023/08/29	0	0.00	1	56.20	56.30	-1	86	-1.15%
2023/08/09	0	56.50	0	0.00	57.00	0	87	0.01%
2023/08/07	1	57.19	1	57.00	57.10	0	86	0.03%
2023/08/04	0	55.90	0	0.00	55.70	0	81	0.00%
2023/08/02	0.1	55.70	0	0.00	55.60	0.1	82	0.12%
2023/07/27	0	0.00	0	56.30	55.40	0	78	0.00%
2023/07/26	0.1	55.60	0	0.00	55.50	0.1	77	0.18%
2023/07/25	0	56.00	0	0.00	55.20	0	77	0.00%
2023/07/18	0	56.00	0	0.00	55.30	0	77	0.00%
2023/07/17	0.1	55.62	0	56.10	55.60	0.1	78	0.08%
2023/07/11	0	56.00	2	55.70	55.50	-2	80	-2.49%
2023/07/10	0	56.30	1	55.80	55.30	-1	81	-1.22%
2023/07/05	6	56.60	1	56.80	56.50	5	82	6.09%
2023/07/04	5	56.70	1	56.80	56.60	4	83	4.81%
2023/07/03	0	0.00	0	57.50	56.80	0	85	0.00%
2023/06/30	0	57.20	0	0.00	57.00	0	88	0.00%
2023/06/21	0	57.50	0	0.00	58.00	0	115	0.03%
2023/06/20	0	57.90	1	58.20	57.80	-1	116	-0.86%
2023/06/19	0	0.00	1	58.30	58.10	-1	117	-0.85%
2023/06/15	0	0.00	0	57.90	58.20	0	118	0.00%
2023/06/09	3	58.47	2	58.60	58.50	1	120	0.83%
2023/06/07	0	0.00	0	58.20	58.00	0	121	0.00%
2023/06/06	0	58.00	1	57.80	57.70	-1	121	-0.82%
2023/05/31	0	60.70	0	0.00	57.80	0	127	0.00%
2023/05/29	0	57.30	0	0.00	57.70	0	134	0.00%
2023/05/26	1	57.00	0	0.00	57.30	1	137	0.73%
2023/05/23	0	58.00	0	0.00	57.50	0	151	0.00%
2023/05/18	0	0.00	0	58.00	57.90	0	153	0.00%
2023/05/17	0	0.00	1	58.10	57.60	-1	157	-0.63%
2023/05/15	2	55.85	0	0.00	56.10	2	161	1.25%
2023/05/12	4	56.80	0	0.00	56.50	4	165	2.42%
2023/05/11	4	56.80	0	0.00	56.50	4	214	1.86%
2023/05/10	0	0.00	0	57.70	57.40	0	215	0.00%
2023/05/09	3	57.50	0	0.00	57.60	3	218	1.37%
2023/05/04	0	57.50	0	0.00	57.70	0	224	0.00%
2023/05/02	1	57.60	0	0.00	57.80	1	231	0.43%
2023/04/28	1	57.60	0	0.00	57.70	1	234	0.43%
2023/04/25	1	57.20	0	0.00	57.30	1	239	0.42%
2023/04/21	0	57.90	0	0.00	57.40	0	242	0.01%
2023/04/19	0	58.50	0	0.00	58.00	0	241	0.02%
2023/04/13	1	58.50	0	0.00	58.50	1	243	0.41%
2023/04/12	0	0.00	2.1	58.42	58.80	-2.1	243	-0.86%
2023/04/11	2	58.35	0.9	58.59	58.30	1.1	244	0.45%
2023/04/10	1	58.60	0	0.00	58.60	1	245	0.41%
2023/04/07	0	0.00	0	58.30	58.00	0	246	0.00%
2023/04/06	0	0.00	2	58.10	58.20	-2	246	-0.81%
2023/03/31	1	59.10	1	58.70	58.80	0	246	0.00%
2023/03/30	3	59.90	1	59.42	59.50	2	249	0.80%
2023/03/29	1	61.50	1.3	61.06	61.50	-0.3	250	-0.13%
2023/03/28	0	60.99	0	61.00	60.80	0	243	0.02%
2023/03/27	0	60.36	2.1	60.42	60.50	-2.1	240	-0.86%
2023/03/24	0	59.88	0	60.00	59.70	0	236	0.00%
2023/03/23	1	59.50	0.1	59.60	59.30	1	235	0.41%
2023/03/22	0	59.62	0	0.00	59.30	0	244	0.00%
2023/03/21	0	59.27	0	0.00	58.80	0	268	0.00%
2023/03/20	0	59.28	0	0.00	58.50	0	277	0.00%
2023/03/17	0	58.05	0	0.00	58.10	0	284	0.00%
2023/03/16	0	57.93	0	0.00	57.10	0	286	0.00%
2023/03/15	0	58.20	0	0.00	58.10	0	285	0.01%
2023/03/14	0	58.53	0	0.00	58.10	0	287	0.00%
2023/03/13	0	59.90	0	0.00	58.60	0	289	0.00%
2023/03/10	1.1	58.92	0	0.00	58.80	1.1	288	0.37%
2023/03/09	0	59.92	1	59.60	59.60	-1	288	-0.34%
2023/03/08	0	60.18	0	0.00	59.90	0	288	0.02%
2023/03/07	0.1	60.10	0	0.00	59.90	0.1	289	0.04%
2023/03/06	0	60.03	0	0.00	59.70	0	289	0.01%
2023/03/03	0	59.93	0	0.00	59.50	0	290	0.01%
2023/03/02	1	60.30	0	0.00	60.00	1	289	0.35%
2023/03/01	2.1	60.50	5	60.24	60.00	-2.9	287	-1.02%
2023/02/24	0	59.97	0.1	59.90	59.80	-0.1	282	-0.02%
2023/02/23	0	59.58	0	0.00	59.10	0	282	0.02%
2023/02/22	0	0.00	6	60.10	58.60	-6	282	-2.12%
2023/02/20	0	0.00	5	58.20	58.00	-5	277	-1.80%
2023/02/14	1	57.50	0	0.00	57.60	1	283	0.35%
2023/02/10	10.1	57.93	0	0.00	57.50	10.1	279	3.62%
2023/02/09	14	54.61	12	57.74	57.20	2	276	0.72%
2023/02/06	0	0.00	2	60.50	60.60	-2	227	-0.88%
2023/01/17	0	0.00	1	59.60	59.30	-1	221	-0.45%
2023/01/05	0	57.40	0	0.00	58.50	0	286	0.02%
2022/12/29	0	0.00	1	58.80	59.20	-1	285	-0.35%
2022/12/23	0	59.40	0	0.00	59.30	0	288	0.01%
2022/12/22	1	59.80	3	59.90	59.80	-2	288	-0.69%
2022/12/21	3	59.40	0	0.00	59.40	3	285	1.05%
2022/12/19	0	0.00	2	58.70	58.40	-2	282	-0.71%
2022/12/14	0	0.00	2	59.40	58.40	-2	288	-0.69%
2022/12/13	4	59.20	0	0.00	59.20	4	284	1.41%
2022/12/06	0	0.00	1	58.60	57.40	-1	276	-0.36%
2022/11/18	0	0.00	0.1	56.50	56.60	-0.1	275	-0.04%
2022/11/17	0	0.00	0.1	56.10	56.50	-0.1	280	-0.04%
2022/11/15	0.2	54.71	0	0.00	56.30	0.2	276	0.07%
2022/11/07	0	0.00	3	54.57	54.80	-3	297	-1.01%
2022/11/04	2	53.25	0	0.00	53.70	2	297	0.67%
2022/10/31	2	53.50	0	0.00	53.50	2	332	0.60%
2022/10/24	0	0.00	1	55.50	54.20	-1	510	-0.20%
2022/10/21	1	55.10	0	0.00	54.70	1	508	0.20%
2022/10/20	2	57.20	2	54.70	54.60	0	506	0.00%
2022/10/19	4	57.30	6	57.07	57.20	-2	480	-0.42%
2022/10/18	0	0.00	2	53.75	56.20	-2	468	-0.43%
2022/10/11	1	52.10	0	0.00	52.20	1	458	0.22%
2022/10/06	1	52.90	0	0.00	53.00	1	459	0.22%
2022/10/05	0	0.00	1	53.70	53.20	-1	461	-0.22%
2022/10/04	0	0.00	1	52.90	52.80	-1	463	-0.22%
2022/09/29	0	0.00	2	52.20	52.20	-2	466	-0.43%
2022/09/26	0	52.90	0	0.00	52.50	0	468	0.00%
2022/09/23	3	55.50	0	0.00	55.20	3	466	0.64%
2022/09/21	1	57.00	1	56.60	56.70	0	472	0.00%
2022/09/20	1	57.70	0	0.00	57.50	1	471	0.21%
2022/09/19	1	60.70	13	60.38	57.90	-12	470	-2.55%
2022/09/14	2	56.70	0	0.00	56.70	2	452	0.44%
2022/09/06	0	56.30	0	0.00	55.80	0	518	0.01%
2022/09/02	3	56.80	0	0.00	56.60	3	526	0.57%
2022/08/31	0.1	57.30	0	0.00	57.70	0.1	529	0.03%
2022/08/30	1	57.00	0	0.00	57.30	1	531	0.19%
2022/08/24	0	0.00	1.4	59.40	58.80	-1.4	549	-0.25%
2022/08/19	1	59.00	0	0.00	59.00	1	699	0.14%
2022/08/17	0	0.00	1	59.30	59.10	-1	841	-0.12%
2022/08/16	3	59.30	1	59.10	59.10	2	940	0.21%
2022/08/12	4	59.50	15	60.47	58.70	-11	1,107	-0.99%
2022/08/11	1	59.00	1	58.40	58.50	0	1,160	0.00%
2022/08/09	3	58.80	0	0.00	58.70	3	1,164	0.26%
2022/08/08	1	58.90	5	60.70	58.70	-4	1,168	-0.34%
2022/08/05	0	0.00	0	60.00	59.80	0	1,165	0.00%
2022/08/04	5	59.16	0	0.00	59.10	5	1,164	0.43%
2022/08/03	21	61.14	13.1	60.11	59.50	7.9	1,156	0.68%
2022/08/02	6	59.35	5	59.90	59.90	1	1,124	0.09%
2022/07/25	0.1	52.80	0	0.00	53.10	0.1	1,200	0.01%
2022/07/21	1	51.90	2	52.00	52.20	-1	1,720	-0.06%
2022/07/20	2	53.80	0	0.00	53.60	2	1,745	0.11%
2022/07/15	1	53.00	0	0.00	53.10	1	1,767	0.06%
2022/07/13	0	0.00	2	52.70	52.60	-2	1,782	-0.11%
2022/07/12	1	51.60	0	0.00	51.70	1	1,802	0.06%
2022/07/06	1	52.60	1	52.10	52.30	0	1,865	0.00%
2022/07/01	0	0.00	0	53.80	53.30	0	1,880	0.00%
2022/06/30	2	56.50	0	0.00	55.30	2	1,877	0.11%
2022/06/28	0	0.00	1	55.90	55.60	-1	1,877	-0.05%
2022/06/27	1	55.69	0	0.00	55.70	1	1,881	0.06%
2022/06/24	1	55.20	1	54.50	54.80	0	1,881	0.00%
2022/06/20	0	0.00	2	54.20	54.00	-2	1,924	-0.10%
2022/06/16	0	0.00	1	58.60	57.00	-1	1,937	-0.05%
2022/06/15	3	59.77	2	60.70	58.40	1	1,934	0.05%
2022/06/14	3	56.70	0	0.00	57.70	3	1,919	0.16%
2022/06/13	0	0.00	1	58.00	57.80	-1	1,926	-0.05%
2022/06/09	0	59.10	0	0.00	59.50	0	1,941	0.00%
2022/06/02	0.2	61.30	0	0.00	60.70	0.2	1,975	0.01%
2022/06/01	2	61.45	0.1	61.50	61.40	1.9	1,989	0.10%
2022/05/31	0	0.00	1	61.80	62.00	-1	1,987	-0.05%
2022/05/30	2	60.20	2	61.45	61.90	0	1,974	0.00%
2022/05/27	1	62.00	1.1	61.13	61.10	-0.1	1,909	0.00%
2022/05/26	2	61.90	3	61.57	61.50	-1	1,890	-0.05%
2022/05/25	3	60.43	11.3	60.49	61.00	-8.3	1,815	-0.46%
2022/05/24	6	60.79	10.1	60.06	59.00	-4.1	1,788	-0.23%
2022/05/23	1.1	57.31	6	57.12	59.00	-4.9	1,709	-0.29%
2022/05/20	36	58.16	44	58.50	57.80	-8	1,719	-0.47%
2022/05/19	4	54.23	10	54.13	55.00	-6	1,685	-0.36%
2022/05/17	1	50.80	1	51.10	50.90	0	1,632	0.00%
2022/05/16	2	50.30	0	0.00	50.80	2	1,641	0.12%
2022/05/13	2.1	50.29	4	50.18	50.50	-2	1,647	-0.12%
2022/05/12	2	51.35	1	49.65	49.65	1	1,653	0.06%
2022/05/11	1.3	53.11	1	54.50	52.50	0.3	1,652	0.02%
2022/05/10	1	53.60	0	0.00	53.80	1	1,664	0.06%
2022/05/09	1.1	54.60	0	0.00	53.50	1.1	1,673	0.06%
2022/05/06	1	56.00	1	56.40	56.40	0	1,674	0.00%
2022/05/05	0	0.00	1	57.60	57.20	-1	1,685	-0.06%
2022/05/04	2.5	57.50	9	57.20	57.00	-6.5	1,691	-0.38%
2022/05/03	10.3	59.20	11	59.73	58.10	-0.7	1,699	-0.04%
2022/04/29	7	58.36	2	58.90	58.70	5	1,632	0.31%
2022/04/28	69.2	59.71	60.1	59.91	59.30	9.1	1,641	0.55%
2022/04/27	13	58.15	21.5	60.14	61.30	-8.5	1,297	-0.66%
2022/04/26	1.2	55.71	15	54.07	55.80	-13.8	1,186	-1.17%
2022/04/25	6	54.50	0	0.00	52.80	6	1,213	0.49%
2022/04/22	0.1	56.40	0	0.00	56.20	0.1	1,235	0.00%
2022/04/21	8	56.48	0	0.00	56.50	8	1,389	0.58%
2022/04/20	0	0.00	1	56.80	56.70	-1	1,537	-0.07%
2022/04/19	0	0.00	1	58.00	57.40	-1	1,550	-0.06%
2022/04/18	2	57.55	0	0.00	57.30	2	1,607	0.12%
2022/04/15	5	59.50	8.1	60.03	59.70	-3.1	1,680	-0.18%
2022/04/14	1	58.40	2	58.80	59.20	-1	1,674	-0.06%
2022/04/13	1	58.60	0	0.00	58.70	1	1,683	0.06%
2022/04/12	1.1	57.38	2	57.90	57.90	-1	1,701	-0.06%
2022/04/11	1	57.10	1	57.00	57.10	0	1,740	0.00%
2022/04/08	0.1	57.20	1	57.10	57.20	-1	1,817	-0.05%
2022/04/07	0.1	57.30	0	0.00	56.90	0.1	1,820	0.01%
2022/04/01	0.1	57.90	0	0.00	57.50	0.1	1,845	0.00%
2022/03/31	0	0.00	1	58.30	57.60	-1	1,876	-0.05%
2022/03/30	1	57.70	1	57.70	58.00	0	1,934	0.00%
2022/03/29	0	58.30	0	0.00	58.10	0	2,011	0.00%
2022/03/28	0	0.00	3	58.10	58.70	-3	2,178	-0.14%
2022/03/25	1.1	59.76	0	0.00	59.50	1.1	2,618	0.04%
2022/03/24	0.1	60.30	5	60.30	60.20	-4.9	2,979	-0.17%
2022/03/23	0.1	59.00	0	0.00	59.30	0.1	2,995	0.00%
2022/03/22	3.1	60.09	8	59.80	59.20	-4.9	2,994	-0.16%
2022/03/21	0	0.00	3	59.00	59.00	-3	2,977	-0.10%
2022/03/16	1	57.00	0	0.00	56.60	1	3,007	0.03%
2022/03/15	0	0.00	1.6	58.00	57.70	-1.6	3,004	-0.05%
2022/03/11	8	58.20	2	57.70	57.90	6	3,026	0.20%
2022/03/10	0.1	57.90	2	58.10	57.80	-2	3,030	-0.06%
2022/03/09	1	57.20	0	0.00	57.40	1	3,072	0.03%
2022/03/08	2	58.25	1	57.10	56.90	1	3,080	0.03%
2022/03/07	7.1	58.07	4	57.63	58.10	3.1	3,077	0.10%
2022/03/04	0	59.10	0	0.00	59.00	0	3,091	0.00%
2022/03/02	3	59.60	6	59.95	59.60	-3	3,230	-0.09%
2022/03/01	5	59.56	5	59.92	59.10	0	3,524	0.00%
2022/02/25	3	58.47	0	0.00	58.60	3	3,594	0.08%
2022/02/24	4	58.60	3	58.30	58.30	1	3,607	0.03%
2022/02/23	13.1	60.28	1	59.90	60.30	12.1	3,593	0.34%
2022/02/22	9	60.36	3	59.90	59.90	6	3,598	0.17%
2022/02/21	6	62.95	5	63.90	62.00	1	3,565	0.03%
2022/02/18	1	61.70	4	61.53	61.40	-3	3,475	-0.09%
2022/02/17	0	0.00	7	61.43	61.30	-7	3,479	-0.20%
2022/02/16	1	60.40	3	60.80	60.90	-2	3,491	-0.06%
2022/02/15	8	60.15	0	0.00	60.10	8	3,504	0.23%
2022/02/14	6.1	60.37	2	60.10	60.20	4.1	3,553	0.11%
2022/02/11	1	61.70	1	61.80	61.70	0	3,564	0.00%
2022/02/10	1	61.50	0	0.00	61.70	1	3,578	0.03%
2022/02/09	1	60.50	2	61.60	60.90	-1	3,635	-0.03%
2022/02/07	1	58.80	3	59.57	60.10	-2	3,634	-0.06%
2022/01/26	1	58.30	1	58.40	57.70	0	3,634	0.00%
2022/01/25	4	59.33	2	58.25	58.00	2	3,644	0.05%
2022/01/24	10	58.87	6	58.88	58.80	4	3,636	0.11%
2022/01/21	4.1	61.27	4	60.88	60.50	0.1	3,619	0.00%
2022/01/20	3	61.60	5	61.48	62.00	-2	3,589	-0.06%
2022/01/19	2	61.04	3	60.70	60.70	-1	3,577	-0.03%
2022/01/18	8	63.21	8.1	62.97	62.40	-0.1	3,557	0.00%
2022/01/17	1	62.10	10	62.08	62.20	-9	3,547	-0.25%
2022/01/14	28.1	63.70	34	63.26	63.30	-5.9	3,574	-0.16%
2022/01/13	41	62.78	26.1	62.68	63.20	14.9	3,449	0.43%
2022/01/12	6	59.30	0	0.00	59.20	6	3,324	0.18%
2022/01/11	9.3	61.44	7	60.50	60.50	2.3	3,330	0.07%
2022/01/10	7	62.61	8.6	62.31	63.00	-1.6	3,298	-0.05%
2022/01/07	3	60.90	1.1	61.18	60.80	1.9	3,252	0.06%
2022/01/06	0	0.00	7	61.33	60.70	-7	3,277	-0.21%
2022/01/05	8.5	61.05	1	60.90	61.00	7.5	3,309	0.23%
2022/01/04	3	61.77	13	61.56	61.30	-10	3,333	-0.30%
2022/01/03	21	61.14	11.2	61.56	61.40	9.8	3,374	0.29%
2021/12/30	3	59.27	14	59.30	59.20	-11	3,390	-0.32%
2021/12/29	0.1	59.53	0	59.70	59.40	0.1	3,502	0.00%
2021/12/28	3.4	59.46	12	59.38	59.20	-8.6	3,643	-0.24%
2021/12/27	4	59.58	23	59.47	59.50	-19	3,854	-0.49%
2021/12/24	12	61.68	26	60.65	60.20	-14	3,907	-0.36%
2021/12/23	10.2	62.88	18	62.76	62.00	-7.8	3,953	-0.20%
2021/12/22	37	63.81	37	63.29	63.80	0	3,997	0.00%
2021/12/21	69	61.42	34.3	61.63	63.00	34.8	3,883	0.89%
2021/12/20	65	59.24	48	59.35	61.40	17	3,498	0.49%
2021/12/17	4.1	55.66	18	55.89	55.90	-13.9	3,262	-0.43%
2021/12/16	3	54.20	15	54.45	54.20	-12	3,338	-0.36%
2021/12/15	0	0.00	1	54.70	54.40	-1	3,511	-0.03%
2021/12/14	3	54.63	0	0.00	54.30	3	3,888	0.08%
2021/12/13	15	56.19	6	55.77	55.80	9	4,090	0.22%
2021/12/09	2	54.70	1	54.90	54.60	1	4,906	0.02%
2021/12/08	7	55.46	1	56.00	55.00	6	5,242	0.11%
2021/12/07	1	55.10	0	0.00	55.10	1	5,258	0.02%
2021/12/06	0	0.00	4	55.45	54.70	-4	5,271	-0.08%
2021/12/03	2	55.60	3	57.07	55.30	-1	5,296	-0.02%
2021/12/02	0	0.00	4	54.70	54.30	-4	5,308	-0.08%
2021/12/01	1.1	54.97	0	0.00	54.70	1.1	5,399	0.02%
2021/11/30	4	54.33	5	55.04	54.90	-1	5,425	-0.02%
2021/11/29	2	54.10	1	54.20	54.30	1	5,436	0.02%
2021/11/26	18.1	55.73	8	55.09	55.90	10.1	5,461	0.19%
2021/11/25	31.1	58.45	27	58.86	58.90	4.1	5,407	0.08%
2021/11/24	9	53.69	22.2	55.75	56.60	-13.2	5,206	-0.25%
2021/11/23	0	0.00	4.2	51.88	51.50	-4.2	5,672	-0.07%
2021/11/22	2	50.00	2	51.50	51.30	0	5,759	0.00%
2021/11/19	3	50.93	3	50.93	50.60	0	5,905	0.00%
2021/11/18	1	52.00	0	0.00	51.90	1	6,191	0.02%
2021/11/17	0	0.00	6	52.30	52.40	-6	6,418	-0.09%
2021/11/16	3	52.50	2	53.30	52.10	1	6,639	0.02%
2021/11/15	3	52.13	2	52.30	53.00	1	6,955	0.01%
2021/11/12	2	52.55	0	0.00	52.60	2	7,126	0.03%
2021/11/11	3	53.17	2	54.40	52.90	1	7,276	0.01%
2021/11/10	3	52.97	1	53.60	53.00	2	7,675	0.03%
2021/11/09	6.1	53.58	0	0.00	53.50	6.1	7,808	0.08%
2021/11/08	29	54.69	22	55.05	54.50	7	7,854	0.09%
2021/11/04	3	54.37	0	0.00	54.00	3	7,889	0.04%
2021/11/03	1	55.00	4	54.60	54.60	-3	7,947	-0.04%
2021/11/02	1	53.80	0.1	54.00	53.50	0.9	7,935	0.01%
2021/11/01	2	55.10	0	0.00	54.70	2	7,919	0.03%
2021/10/29	1	54.90	2	55.50	55.50	-1	7,904	-0.01%
2021/10/28	6	55.93	6	56.52	56.50	0	7,889	0.00%
2021/10/27	2	55.40	2	56.10	55.90	0	7,881	0.00%
2021/10/26	1.1	55.61	6	56.10	55.40	-4.9	7,872	-0.06%
2021/10/25	6	56.15	17	55.76	55.60	-11	7,863	-0.14%
2021/10/22	17	55.42	1	55.20	55.20	16	7,829	0.20%
2021/10/21	3	58.30	4	58.05	59.10	-1	7,776	-0.01%
2021/10/20	9.1	57.82	3	57.60	57.70	6.1	7,748	0.08%
2021/10/19	1	58.80	4	58.93	58.80	-3	7,725	-0.04%
2021/10/18	2	57.50	0	0.00	57.50	2	7,706	0.03%
2021/10/15	2.1	58.48	2	58.00	58.40	0.1	7,697	0.00%
2021/10/14	10	57.60	12	57.53	57.30	-2	7,666	-0.03%
2021/10/13	5	59.24	6	59.65	59.10	-1	7,630	-0.01%
2021/10/12	2	59.16	0	0.00	58.60	2	7,587	0.03%
2021/10/08	7	60.29	1.4	60.34	60.40	5.6	7,558	0.07%
2021/10/07	0	0.00	6	61.77	62.10	-6	7,491	-0.08%
2021/10/06	8	61.25	10	60.97	60.10	-2	7,421	-0.03%
2021/10/05	25	60.12	23	59.57	60.80	2	7,331	0.03%
2021/10/04	16	62.09	21	62.77	61.50	-5	7,187	-0.07%
2021/10/01	14.3	60.45	15.2	60.21	59.20	-0.8	6,984	-0.01%
2021/09/30	24.1	62.26	21	62.05	62.70	3.1	6,923	0.04%
2021/09/29	11	63.07	31	61.35	62.90	-20	6,843	-0.29%
2021/09/28	16	60.87	8	61.65	60.90	8	6,777	0.12%
2021/09/27	21	61.71	10	61.84	61.00	11	6,801	0.16%
2021/09/24	29	62.38	41	62.60	62.00	-12	6,880	-0.17%
2021/09/23	36	61.59	20	61.30	60.60	16	7,084	0.23%
2021/09/22	23	60.98	20.3	60.66	61.80	2.7	7,374	0.04%
2021/09/17	89	62.48	138.3	62.76	63.20	-49.3	7,359	-0.67%	大賣/
2021/09/16	83.4	63.39	26	64.38	61.50	57.4	6,999	0.82%
2021/09/15	39.9	67.05	74.7	67.43	66.60	-34.8	6,814	-0.51%
2021/09/14	141.3	75.85	120	73.28	71.60	21.3	6,610	0.32%	大買/大賣/
2021/09/13	30	75.34	71.4	75.01	77.40	-41.4	6,078	-0.68%
2021/09/10	8	70.90	0.2	71.60	70.40	7.9	5,751	0.14%
2021/09/09	8	70.53	1.3	69.62	72.00	6.7	5,718	0.12%
2021/09/08	13.1	70.69	0	0.00	69.60	13.1	5,698	0.23%
2021/09/07	2.3	74.50	1.2	73.20	72.20	1.1	5,674	0.02%
2021/09/06	60.5	77.85	23.2	76.69	74.80	37.3	5,623	0.66%
2021/09/03	11	74.64	9.2	74.84	74.10	1.8	5,522	0.03%
2021/09/02	10	73.69	9	74.40	73.40	1	5,496	0.02%
2021/09/01	11.1	73.23	23.2	73.66	75.40	-12.1	5,467	-0.22%
2021/08/31	16.8	72.69	2	73.10	72.70	14.8	5,413	0.27%
2021/08/30	10	73.00	4	71.95	74.20	6	5,399	0.11%
2021/08/27	90.5	74.84	104.3	73.61	73.40	-13.8	5,394	-0.26%	大賣/
2021/08/26	8	71.69	10	72.93	73.20	-2	4,850	-0.04%
2021/08/25	14	63.61	20.9	65.77	66.60	-6.9	4,776	-0.15%
2021/08/24	63	56.71	64	57.87	60.60	-1	4,641	-0.02%
2021/08/23	56	54.63	38	55.60	55.10	18	4,421	0.41%
2021/08/20	20.5	52.70	25	53.08	53.70	-4.5	4,285	-0.11%
2021/08/19	70	52.72	101	52.73	52.50	-31	4,075	-0.76%	大賣/
2021/08/18	26	50.80	52	49.95	51.90	-26	3,763	-0.69%
2021/08/17	114	49.84	107	48.43	48.75	7	3,588	0.20%	大買/大賣/
2021/08/16	113	49.57	136	50.30	50.90	-23	3,431	-0.67%	大買/大賣/
2021/08/13	43	48.76	40.1	48.65	47.95	3	2,999	0.10%
2021/08/12	13	47.27	8.1	47.59	47.60	5	2,877	0.17%
2021/08/11	3	47.05	4	47.26	46.40	-1	2,896	-0.03%
2021/08/09	1	46.10	5	46.10	46.35	-4	2,888	-0.14%
2021/08/04	3	44.30	1	44.25	44.40	2	3,034	0.07%
2021/08/02	0	0.00	1.2	44.09	44.10	-1.2	3,285	-0.04%
2021/07/30	1	43.80	0	0.00	43.60	1	3,391	0.03%
2021/07/28	1	43.90	0	0.00	43.05	1	3,656	0.03%
2021/07/26	1	43.95	1	44.10	43.90	0	3,927	0.00%
2021/07/22	1	43.80	3	44.07	43.65	-2	4,094	-0.05%
2021/07/21	1	44.55	1	44.60	43.80	0	4,146	0.00%
2021/07/19	1	45.30	0	0.00	45.30	1	4,298	0.02%
2021/07/15	1	44.65	4	44.88	45.20	-3	4,649	-0.06%
2021/07/14	0	0.00	1	43.95	43.95	-1	4,836	-0.02%
2021/07/13	3	44.47	2	44.60	44.50	1	5,117	0.02%
2021/07/12	2	46.00	3	46.10	45.35	-1	5,274	-0.02%
2021/07/08	0	0.00	5	44.80	45.45	-5	5,528	-0.09%
2021/07/07	11	45.30	6	45.12	45.10	5	5,582	0.09%
2021/07/06	1	46.00	1	46.00	46.00	0	5,665	0.00%
2021/07/05	6	47.03	7	46.41	46.40	-1	5,898	-0.02%
2021/07/02	2	45.80	1	46.25	45.90	1	6,108	0.02%
2021/07/01	4.1	47.01	25	46.39	46.85	-21	6,073	-0.34%
2021/06/30	65.1	48.82	46	48.63	48.05	19	6,000	0.32%
2021/06/29	57	47.07	68	47.58	47.90	-11	5,699	-0.19%
2021/06/28	16	44.69	14	44.21	45.45	2	5,302	0.04%
2021/06/24	4	42.71	2	42.80	42.80	2	5,229	0.04%
2021/06/23	1	43.50	1	42.00	42.70	0	5,236	0.00%
2021/06/22	2	43.20	4	43.09	42.75	-2	5,260	-0.04%
2021/06/21	1	41.60	0	0.00	41.75	1	5,221	0.02%
2021/06/18	0	0.00	2	42.33	42.20	-2	5,249	-0.04%
2021/06/16	5	42.56	0	0.00	42.10	5	5,305	0.09%
2021/06/10	1	41.75	0	0.00	42.50	1	5,415	0.02%
2021/06/09	2	42.10	0	0.00	41.75	2	5,447	0.04%
2021/06/08	1	42.55	0	0.00	42.50	1	5,501	0.02%
2021/06/07	8	42.37	20	42.14	42.40	-12	5,574	-0.22%
2021/06/04	6	44.48	3	43.95	43.70	3	5,616	0.05%
2021/06/03	2	43.93	2	43.80	43.35	0	5,753	0.00%
2021/06/02	14	43.75	1	44.00	43.70	13	5,863	0.22%
2021/06/01	0	0.00	2	43.25	43.45	-2	6,185	-0.03%
2021/05/31	12	44.28	16	43.64	43.25	-4	6,316	-0.06%
2021/05/28	17	43.80	14	43.62	43.10	3	6,624	0.05%
2021/05/26	0	0.00	3	41.33	41.30	-3	6,844	-0.04%
2021/05/24	5	40.44	13	40.02	40.90	-8	6,834	-0.12%
2021/05/20	1	40.30	0	0.00	40.05	1	6,852	0.01%
2021/05/19	21	40.75	12.1	40.84	41.35	8.9	6,830	0.13%
2021/05/18	0	0.00	0.1	39.25	39.45	-0.1	6,746	0.00%
2021/05/17	11	36.32	9	35.55	35.90	2	6,695	0.03%
2021/05/14	8.1	39.67	4	40.01	39.35	4.1	6,636	0.06%
2021/05/13	1.1	40.59	3	39.45	39.65	-1.9	6,581	-0.03%
2021/05/12	4	41.64	4.6	41.55	41.55	-0.6	6,510	-0.01%
2021/05/11	11	47.41	18	47.58	45.90	-7	6,400	-0.11%
2021/05/10	36	47.47	26	48.00	48.20	10	6,281	0.16%
2021/05/07	3	46.62	19	46.54	46.60	-16	6,147	-0.26%
2021/05/06	4	49.13	5	48.21	48.50	-1	6,038	-0.02%
2021/05/05	32	46.97	35.4	46.57	47.50	-3.4	5,885	-0.06%
2021/05/04	4	45.25	3	46.23	45.00	1	5,763	0.02%
2021/05/03	21	49.19	15	49.13	48.50	6	5,669	0.11%
2021/04/29	8	47.27	46	47.97	48.55	-38	5,488	-0.69%
2021/04/28	4	46.83	3	47.10	46.95	1	5,382	0.02%
2021/04/27	2	47.53	2	47.70	47.55	0	5,351	0.00%
2021/04/26	40	48.57	41	48.18	48.15	-1	5,293	-0.02%
2021/04/23	24	47.83	53	47.42	47.45	-29	5,230	-0.55%
2021/04/22	82	52.18	84	50.66	49.00	-2	5,142	-0.04%
2021/04/21	8	48.93	24	48.87	49.15	-16	4,854	-0.33%
2021/04/20	84	48.81	58	49.12	49.50	26	4,781	0.54%
2021/04/19	22	50.18	67	50.63	51.00	-45	4,602	-0.98%
2021/04/16	11	46.33	16.3	46.91	46.45	-5.3	4,316	-0.12%
2021/04/15	21	45.39	18	45.28	45.15	3	4,144	0.07%
2021/04/14	50	45.87	44	45.86	45.10	6	4,100	0.15%
2021/04/13	37	45.71	36	45.27	45.25	1	3,883	0.03%
2021/04/12	60	45.35	27	45.48	45.65	33	3,834	0.86%
2021/04/09	154.3	45.32	117	44.76	44.85	37.3	3,734	1.00%	大買/大賣/
2021/04/08	71	45.51	45	46.27	46.90	26	3,482	0.75%
2021/04/07	3	42.50	4	42.63	42.65	-1	3,231	-0.03%
2021/04/06	18	42.24	7.1	42.43	42.45	10.9	3,234	0.34%
2021/04/01	7	42.03	5	42.08	41.95	2	3,187	0.06%
2021/03/31	2	41.75	36	41.79	41.90	-34	3,156	-1.08%
2021/03/30	2	41.90	7	41.84	41.95	-5	3,150	-0.16%
2021/03/29	26	41.87	11	41.91	42.00	15	3,142	0.48%
2021/03/26	12	40.84	15	40.99	41.25	-3	3,183	-0.09%
2021/03/25	17	41.30	1	40.80	40.80	16	3,256	0.49%
2021/03/24	1	40.75	3	40.84	40.80	-2	3,215	-0.06%
2021/03/23	8	41.27	0	0.00	41.20	8	3,180	0.25%
2021/03/22	0	0.00	4	41.50	41.70	-4	3,165	-0.13%
2021/03/19	4	41.73	2	41.95	41.60	2	3,206	0.06%
2021/03/18	6	42.30	1	42.30	41.80	5	3,316	0.15%
2021/03/17	1	41.70	17	41.71	41.80	-16	3,299	-0.48%
2021/03/16	6	41.89	2	41.83	41.75	4	3,317	0.12%
2021/03/15	3	42.50	2	42.25	42.20	1	3,278	0.03%
2021/03/12	3	42.55	16	42.15	42.00	-13	3,244	-0.40%
2021/03/11	15	42.51	4	42.58	42.70	11	3,194	0.34%
2021/03/10	19	41.87	16	42.28	43.00	3	3,122	0.10%
2021/03/09	26.1	42.43	23	42.86	42.50	3.1	3,043	0.10%
2021/03/08	5	40.76	15	41.00	41.40	-10	2,815	-0.36%
2021/03/05	38	40.99	24	41.12	41.00	14	2,707	0.52%
2021/03/04	18	39.30	34	39.09	39.40	-16	2,379	-0.67%
2021/03/03	26	38.86	34.2	38.84	38.75	-8.2	2,235	-0.37%
2021/03/02	8	38.00	28.1	38.00	38.00	-20.1	1,860	-1.08%
2021/02/26	28	34.48	25.5	34.55	34.55	2.5	1,837	0.14%
2021/02/25	2	31.40	2	31.50	31.45	0	1,621	0.00%
2021/02/24	6	31.45	2	31.70	31.15	4	1,628	0.25%
2021/02/23	21	31.81	2.1	31.85	31.75	18.9	1,614	1.17%
2021/02/19	1	30.45	0	0.00	30.25	1	1,567	0.06%
2021/02/18	1	30.05	0	0.00	30.10	1	1,563	0.06%
2021/02/17	1	29.20	0	0.00	29.30	1	1,564	0.06%
2021/01/29	1	28.50	0	0.00	28.50	1	1,675	0.06%
2021/01/27	0	0.00	1	28.80	28.75	-1	1,756	-0.06%
2021/01/25	1	28.70	0	0.00	28.95	1	1,780	0.06%
2021/01/22	0	0.00	1	27.75	28.45	-1	1,785	-0.06%
2021/01/21	0.1	28.35	0	0.00	27.95	0.1	1,785	0.01%
2021/01/20	1	28.55	6	28.40	28.10	-5	1,796	-0.28%
2021/01/18	1	28.55	4	29.08	29.10	-3	1,777	-0.17%
2021/01/15	10	29.78	2	29.55	29.55	8	1,768	0.45%
2021/01/14	10	30.58	0	0.00	30.50	10	1,749	0.57%
2021/01/13	0	0.00	0	31.00	30.75	0	1,747	0.00%
2021/01/12	13	31.35	1	31.15	30.85	12	1,742	0.69%
2021/01/11	3.2	31.55	5	31.55	31.60	-1.8	1,719	-0.11%
2021/01/08	0.2	32.15	2	32.38	32.15	-1.8	1,713	-0.11%
2021/01/06	5.3	32.54	0	0.00	32.35	5.3	1,715	0.31%
2021/01/05	2	33.00	0	0.00	33.00	2	1,697	0.12%
2021/01/04	1	32.75	1	32.85	32.75	0	1,687	0.00%
2020/12/31	0	0.00	4	32.60	32.70	-4	1,683	-0.24%
2020/12/30	0	0.00	2	32.75	32.85	-2	1,686	-0.12%
2020/12/29	4.1	32.83	2	32.60	32.45	2.1	1,686	0.12%
2020/12/28	9	32.64	16	32.64	32.55	-7	1,645	-0.43%
2020/12/25	11	32.93	1	32.85	32.85	10	1,632	0.61%
2020/12/24	3	33.00	0	0.00	32.85	3	1,633	0.18%
2020/12/23	0	0.00	21	32.52	33.35	-21	1,632	-1.29%
2020/12/22	14	34.21	4	34.25	33.10	10	1,645	0.61%
2020/12/21	35	33.97	21.3	34.31	34.50	13.8	1,568	0.88%
2020/12/18	1	32.80	5.1	32.72	32.60	-4.1	1,468	-0.28%
2020/12/17	1	32.90	0	0.00	33.05	1	1,479	0.07%
2020/12/16	2.1	33.14	7	33.26	33.05	-4.9	1,485	-0.33%
2020/12/15	27	33.45	20	32.89	32.80	7	1,486	0.47%
2020/12/14	18	33.68	10	33.80	34.10	8	1,440	0.56%
2020/12/11	0	0.00	5	32.06	31.90	-5	1,338	-0.37%
2020/12/10	7	32.04	5	32.00	31.80	2	1,357	0.15%
2020/12/09	0	31.15	0	0.00	31.15	0	1,460	0.00%
2020/12/08	5	31.03	3	31.00	31.00	2	1,856	0.11%
2020/12/04	1.2	31.66	0	0.00	31.50	1.2	2,009	0.06%
2020/12/03	2.2	31.66	0	0.00	31.35	2.2	2,204	0.10%
2020/12/02	2.1	32.17	3	32.05	31.65	-0.9	2,352	-0.04%
2020/12/01	1.1	32.46	0	0.00	32.15	1.1	2,356	0.05%
2020/11/30	1	32.40	4.1	32.59	32.10	-3.1	2,358	-0.13%
2020/11/27	0	0.00	0.1	32.05	32.10	-0.1	2,333	0.00%
2020/11/26	3	31.88	2	31.90	32.10	1	2,335	0.04%
2020/11/25	6	32.15	2	32.10	31.80	4	2,354	0.17%
2020/11/24	0	0.00	2	31.30	31.15	-2	2,270	-0.09%
2020/11/23	0.1	31.10	2	31.15	31.30	-1.9	2,273	-0.08%
2020/11/19	1	31.35	1	30.95	30.95	0	2,274	0.00%
2020/11/18	0	0.00	0.5	31.05	30.95	-0.5	2,278	-0.02%
2020/11/16	2	30.60	0	0.00	30.60	2	2,315	0.09%
2020/11/13	1	30.85	0.5	31.10	31.00	0.5	2,331	0.02%
2020/11/12	1	31.25	10.5	31.37	31.10	-9.5	2,406	-0.39%
2020/11/11	4	31.73	9	31.50	31.75	-5	2,418	-0.21%
2020/11/10	3	31.08	4	31.25	31.00	-1	2,393	-0.04%
2020/11/09	3	31.00	8	31.03	31.05	-5	2,386	-0.21%
2020/11/06	6.1	30.78	0.2	31.25	30.55	5.9	2,383	0.25%
2020/11/05	2.2	30.60	3	30.72	31.00	-0.8	2,412	-0.03%
2020/11/04	5	31.22	14.8	31.06	31.10	-9.8	2,501	-0.39%
2020/11/03	4	30.24	5	30.31	30.25	-1	2,454	-0.04%
2020/11/02	4	29.35	15	29.34	29.50	-11	2,451	-0.45%
2020/10/30	1	29.90	2	30.00	29.50	-1	2,464	-0.04%
2020/10/29	1	29.65	0	0.00	29.65	1	2,492	0.04%
2020/10/28	7	30.21	2	30.10	29.90	5	2,542	0.20%
2020/10/23	1	29.70	6	29.80	29.65	-5	2,527	-0.20%
2020/10/22	0	0.00	3	29.30	29.50	-3	2,530	-0.12%
2020/10/21	0	0.00	2	29.55	29.65	-2	2,534	-0.08%
2020/10/16	1	29.85	10	30.15	29.75	-9	2,577	-0.35%
2020/10/14	0	0.00	1	31.05	30.75	-1	2,583	-0.04%
2020/10/13	0	0.00	2	30.60	30.35	-2	2,620	-0.08%
2020/10/12	20.3	30.76	0.5	30.80	30.80	19.8	2,623	0.75%
2020/10/07	1	30.50	0	0.00	30.30	1	2,654	0.04%
2020/10/06	0	0.00	1	30.25	30.50	-1	2,650	-0.04%
2020/09/30	0	0.00	2	29.60	29.60	-2	2,646	-0.08%
2020/09/28	4	29.05	4	29.25	29.25	0	2,632	0.00%
2020/09/25	8	28.58	3	29.12	28.55	5	2,620	0.19%
2020/09/24	0	0.00	9	29.72	28.80	-9	2,587	-0.35%
2020/09/23	5	30.67	0	0.00	30.40	5	2,554	0.20%
2020/09/22	3	30.55	0	0.00	30.55	3	2,541	0.12%
2020/09/21	1	31.60	0	0.00	31.45	1	2,513	0.04%
2020/09/18	3	31.47	1	31.80	31.40	2	2,496	0.08%
2020/09/17	0	0.00	12	31.38	31.25	-12	2,468	-0.49%
2020/09/16	3	31.25	2	31.13	31.30	1	2,436	0.04%
2020/09/15	2	31.63	4	31.76	31.55	-2	2,401	-0.08%
2020/09/14	57	32.83	62	32.88	32.30	-5	2,372	-0.21%
2020/09/11	28	33.73	53	34.03	32.50	-25	2,214	-1.13%
2020/09/10	20	31.86	14	31.68	31.70	6	1,813	0.33%
2020/09/09	32	31.23	25	31.57	32.15	7	1,753	0.40%
2020/09/08	69	30.83	54	30.83	30.85	15	1,636	0.92%
2020/09/07	10	30.77	27	30.98	31.60	-17	1,439	-1.18%
2020/09/03	21	28.64	0	0.00	29.00	21	1,282	1.64%
2020/09/02	0	0.00	6	28.48	28.60	-6	1,301	-0.46%
2020/09/01	2	28.50	0	0.00	28.45	2	1,303	0.15%
2020/08/31	20	29.07	11	28.90	28.85	9	1,298	0.69%
2020/08/28	1	28.10	5	28.33	28.20	-4	1,278	-0.31%
2020/08/27	7	28.29	4	28.29	28.20	3	1,271	0.24%
2020/08/26	1	28.45	1	28.60	28.35	0	1,259	0.00%
2020/08/25	1	28.65	1	28.80	28.40	0	1,252	0.00%
2020/08/24	4	28.59	2	28.73	28.45	2	1,242	0.16%
2020/08/21	0	0.00	4	28.43	28.50	-4	1,249	-0.32%
2020/08/20	7	27.89	14	27.83	27.80	-7	1,237	-0.57%
2020/08/19	3	28.95	5	29.00	28.75	-2	1,201	-0.17%
2020/08/18	10	29.41	6	29.52	29.10	4	1,173	0.34%
2020/08/17	2	28.50	3	28.58	29.30	-1	1,091	-0.09%
2020/08/14	4	28.46	4	28.20	28.15	0	1,063	0.00%
2020/08/13	1	28.15	3	28.03	27.90	-2	1,055	-0.19%
2020/08/12	0	0.00	3	28.37	28.35	-3	1,059	-0.28%
2020/08/11	4	28.25	0	0.00	28.00	4	1,063	0.38%
2020/08/10	18	28.82	27	28.98	29.00	-9	1,022	-0.88%
2020/08/07	1	27.30	1	27.35	27.30	0	924	0.00%
2020/08/06	4	26.93	2	27.00	26.95	2	907	0.22%
2020/08/05	0	0.00	3.3	27.53	27.30	-3.3	893	-0.37%
2020/08/04	11	27.12	14.3	27.03	27.15	-3.3	877	-0.37%
2020/08/03	12	26.56	0	0.00	26.55	12	846	1.42%
2020/07/30	10	25.74	0	0.00	25.30	10	841	1.19%
2020/07/27	0	0.00	2	25.15	25.20	-2	840	-0.24%
2020/07/24	0	0.00	2	26.15	25.55	-2	835	-0.24%
2020/07/23	2	26.30	0	0.00	26.20	2	819	0.24%
2020/07/22	3	26.57	0	0.00	26.40	3	808	0.37%
2020/07/21	0	0.00	2	26.00	25.70	-2	770	-0.26%
2020/07/20	2	26.38	0	0.00	26.45	2	756	0.26%
2020/07/17	1	27.10	1	27.60	26.75	0	739	0.00%
2020/07/16	0	0.00	2	26.53	26.70	-2	690	-0.29%
2020/07/15	1	26.30	6	26.98	26.45	-5	674	-0.74%
2020/07/09	0	0.00	1	26.15	26.00	-1	607	-0.16%
2020/07/06	0	0.00	4	25.83	25.70	-4	590	-0.68%
2020/07/03	4	25.73	0	0.00	25.65	4	589	0.68%
2020/06/19	17	25.91	5	25.81	25.70	12	572	2.10%
2020/06/18	4	25.40	1	25.45	25.30	3	552	0.54%
2020/06/16	0	0.00	1	25.00	25.00	-1	549	-0.18%
2020/06/15	0	0.00	2	24.75	24.55	-2	556	-0.36%
2020/06/12	3	24.43	0	0.00	24.55	3	557	0.54%
2020/06/10	0	0.00	10	26.10	25.70	-10	544	-1.84%
2020/06/09	18	25.88	14	26.14	26.00	4	559	0.72%
2020/06/08	0	0.00	1	25.35	25.25	-1	528	-0.19%
2020/06/05	0	0.00	4	25.10	25.15	-4	518	-0.77%
2020/06/04	17	25.22	15	24.96	25.00	2	516	0.39%
2020/06/02	1	24.30	0	0.00	24.50	1	495	0.20%
2020/06/01	1	24.45	0	0.00	24.45	1	490	0.20%
2020/05/29	0	0.00	1	24.65	24.55	-1	486	-0.21%
2020/05/28	5	24.57	5	24.74	24.35	0	481	0.00%
2020/05/27	0.1	24.40	0	0.00	24.30	0.1	464	0.02%
2020/05/21	1	24.20	1	24.40	24.20	0	459	0.00%
2020/05/20	2	24.28	0	0.00	24.15	2	455	0.44%
2020/05/19	2	24.75	0	0.00	24.40	2	445	0.45%
2020/05/18	1	24.90	0	0.00	24.85	1	433	0.23%
2020/05/15	3	24.00	0	0.00	24.20	3	411	0.73%
2020/05/14	2	23.80	0	0.00	23.75	2	406	0.49%
2020/05/12	1	23.80	1	23.75	23.80	0	387	0.00%
2020/05/11	1	24.20	0	0.00	24.10	1	382	0.26%
2020/05/06	1	24.65	14	24.91	24.35	-13	357	-3.64%
2020/05/05	2	22.05	2	22.60	23.00	0	306	0.00%
2020/05/04	1	21.20	0	0.00	20.95	1	280	0.36%
2020/04/08	0	0.00	2	20.70	20.75	-2	296	-0.67%
2020/03/26	1	19.40	0	0.00	19.45	1	297	0.34%
2020/03/25	0	0.00	1	19.20	19.20	-1	293	-0.34%
2020/03/24	0	18.45	0	0.00	18.30	0	287	0.01%
2020/03/23	0	0.00	10	17.35	17.55	-10	287	-3.48%
2020/03/18	1	18.75	1	18.60	18.35	0	268	0.00%
2020/03/13	2	19.20	53	19.10	19.25	-51	252	-20.20%
2020/03/12	5	22.04	0	0.00	21.15	5	227	2.20%
2020/03/11	8	22.55	0	0.00	22.55	8	212	3.76%
2020/03/10	1	22.50	0	0.00	22.85	1	211	0.47%
2020/02/19	0	0.00	1	24.30	24.15	-1	192	-0.52%
2020/02/18	1	23.90	0	0.00	23.65	1	189	0.53%
2020/02/17	10	23.80	0	0.00	23.80	10	192	5.19%
2020/01/31	1.1	23.66	0	0.00	23.80	1.1	248	0.42%
2020/01/30	2	22.95	0	0.00	23.20	2	246	0.81%
2020/01/14	0	0.00	1	25.30	25.20	-1	237	-0.42%
2020/01/13	1	25.10	2	25.60	25.10	-1	234	-0.43%
2020/01/10	1	24.70	0	0.00	24.85	1	223	0.45%
2019/12/31	0	0.00	5	25.13	25.10	-5	237	-2.10%
2019/12/30	5	25.30	0	0.00	25.30	5	238	2.10%
2019/12/24	0	0.00	3	24.87	24.80	-3	338	-0.89%
2019/12/12	0	0.00	1	24.30	24.30	-1	370	-0.27%
2019/12/03	0	0.00	1	24.35	24.35	-1	394	-0.25%
2019/11/28	1	24.55	0	0.00	24.55	1	395	0.25%
2019/11/22	0	0.00	1	24.45	24.40	-1	395	-0.25%
2019/11/21	0	0.00	1	24.55	24.60	-1	394	-0.25%
2019/11/20	1	24.60	0	0.00	24.60	1	401	0.25%
2019/11/19	1	24.50	0	0.00	24.35	1	403	0.25%
2019/11/15	0	0.00	1	24.40	24.35	-1	402	-0.25%
2019/11/12	1.1	24.84	0	0.00	24.65	1.1	396	0.27%
2019/11/11	0	0.00	7	25.01	24.60	-7	395	-1.77%
2019/11/06	2	25.65	6	25.68	25.25	-4	391	-1.02%
2019/11/05	0	0.00	1	24.90	25.00	-1	360	-0.28%
2019/11/04	1	24.30	3	24.30	24.30	-2	354	-0.56%
2019/10/31	0	0.00	2	24.75	24.50	-2	357	-0.56%
2019/10/30	0	0.00	7	24.50	24.75	-7	361	-1.93%
2019/10/29	1	24.60	1	24.70	24.60	0	362	0.00%
2019/10/23	0	0.00	1	25.10	25.05	-1	367	-0.27%
2019/10/18	2	25.13	0	0.00	25.00	2	371	0.54%
2019/10/16	1	25.10	1	25.10	25.20	0	375	0.00%
2019/10/15	1	25.00	0	0.00	25.00	1	381	0.26%
2019/10/14	2	25.05	4	25.15	25.00	-2	390	-0.51%
2019/10/09	4	25.40	2	25.25	24.95	2	388	0.51%
2019/10/07	0	0.00	9	25.51	25.45	-9	382	-2.35%
2019/10/04	4	25.95	1	25.80	25.65	3	381	0.79%
2019/10/03	2	25.88	9	26.02	26.00	-7	379	-1.85%
2019/10/02	41	26.45	21	26.62	26.40	20	370	5.40%
2019/10/01	22	25.80	5	25.81	26.00	17	306	5.55%
2019/09/24	0	0.00	1	25.20	25.15	-1	272	-0.37%
2019/09/23	1	24.90	4	24.90	24.95	-3	273	-1.10%
2019/09/19	4	25.90	0	0.00	25.40	4	271	1.47%
2019/09/18	0	0.00	7	25.36	25.40	-7	260	-2.69%
2019/09/17	1	24.70	0	0.00	24.65	1	240	0.42%
2019/09/16	0	0.00	2	25.10	24.95	-2	242	-0.83%
2019/09/12	1	24.60	0	0.00	24.75	1	242	0.41%
2019/09/09	6	24.80	4	25.00	25.00	2	245	0.82%
2019/09/06	1	25.00	0	0.00	25.05	1	244	0.41%
2019/09/05	0	0.00	17	24.75	24.85	-17	232	-7.31%
2019/09/04	0	0.00	2	24.30	24.20	-2	224	-0.89%
2019/09/03	0	0.00	2	24.25	24.00	-2	224	-0.89%
2019/08/23	3	23.57	1	23.80	23.80	2	242	0.82%
2019/08/16	0.2	23.25	0	0.00	23.30	0.2	241	0.06%
2019/08/15	0	0.00	2	23.10	23.10	-2	241	-0.83%
2019/08/14	1.1	23.26	0	0.00	23.40	1.1	245	0.44%
2019/08/06	0	0.00	1	23.05	23.40	-1	257	-0.39%
2019/08/05	0	0.00	1	23.50	23.70	-1	257	-0.39%
2019/08/02	1	23.45	0	0.00	23.50	1	258	0.39%
2019/08/01	8	24.05	0	0.00	23.90	8	262	3.04%
2019/07/31	3	24.32	0	0.00	24.35	3	265	1.13%
2019/07/30	1	24.40	2	24.60	24.55	-1	264	-0.38%
2019/07/26	2	24.70	4	24.80	24.80	-2	275	-0.72%
2019/07/25	0.1	24.85	0	0.00	24.85	0.1	287	0.04%
2019/07/23	0.2	25.00	0	0.00	25.05	0.2	290	0.08%
2019/07/19	1	24.90	0	0.00	24.85	1	294	0.34%
2019/07/17	0	0.00	1	25.30	25.20	-1	299	-0.33%
2019/07/16	1	25.05	0	0.00	25.00	1	292	0.34%
2019/07/10	2	25.65	0	0.00	25.60	2	316	0.63%
2019/07/04	0.3	25.30	0	0.00	25.30	0.3	339	0.09%
2019/07/03	0.1	25.45	0	0.00	25.40	0.1	343	0.01%
2019/07/01	0.3	25.55	0	0.00	25.55	0.3	348	0.08%
2019/06/28	0	0.00	1	25.85	25.55	-1	352	-0.28%
2019/06/20	2	25.70	1	25.65	25.80	1	391	0.26%
2019/06/05	5	26.40	5	26.00	26.00	0	556	0.00%
2019/05/31	0	0.00	10	25.90	25.70	-10	567	-1.76%
2019/05/29	0	0.00	1	25.60	25.40	-1	577	-0.17%
2019/05/24	1	25.35	0	0.00	25.65	1	595	0.17%
2019/05/23	1	25.60	0	0.00	25.50	1	607	0.16%
2019/05/20	0	0.00	1	25.95	25.50	-1	773	-0.13%
2019/05/17	0	0.00	7	24.95	25.00	-7	769	-0.91%
2019/05/15	1.3	24.99	5	25.00	24.95	-3.7	783	-0.48%
2019/05/13	1	25.15	0	0.00	25.10	1	803	0.12%
2019/05/10	0	0.00	5	25.50	25.50	-5	815	-0.61%
2019/05/09	1	26.00	0	0.00	25.75	1	823	0.12%
2019/05/08	4	26.30	0	0.00	26.30	4	828	0.48%
2019/05/03	3	26.80	3	26.85	26.75	0	905	0.00%
2019/05/02	0	0.00	3	26.85	26.60	-3	910	-0.33%
2019/04/29	4	26.40	0	0.00	26.40	4	917	0.44%
2019/04/25	0	0.00	2	26.50	26.50	-2	915	-0.22%
2019/04/24	0.3	26.45	1	26.75	26.45	-0.7	919	-0.08%
2019/04/19	1	26.85	0	0.00	26.70	1	939	0.11%
2019/04/18	10	27.10	2	27.20	27.10	8	953	0.84%
2019/04/17	0	0.00	2	26.55	26.55	-2	947	-0.21%
2019/04/16	0.3	26.50	0	0.00	26.65	0.3	945	0.03%
2019/04/12	3	26.60	0	0.00	26.50	3	969	0.31%
2019/04/11	5	27.00	0	0.00	26.80	5	974	0.51%
2019/04/09	0	0.00	1	26.75	26.75	-1	985	-0.10%
2019/04/03	0.2	26.40	2	26.55	26.60	-1.8	1,001	-0.18%
2019/03/29	3	26.60	0	0.00	26.40	3	1,204	0.25%
2019/03/27	0	0.00	2	26.65	26.70	-2	1,258	-0.16%
2019/03/25	7	26.51	6	26.55	26.50	1	1,256	0.08%
2019/03/22	7	27.06	2.2	27.38	26.95	4.8	1,244	0.39%
2019/03/21	12	27.88	12	27.40	27.40	0	1,233	0.00%
2019/03/20	13	27.58	13	27.97	27.25	0	1,202	0.00%
2019/03/19	2	26.93	2.2	27.05	27.20	-0.2	1,132	-0.02%
2019/03/15	1	26.65	1	26.70	26.75	0	1,132	0.00%
2019/03/12	3	26.90	0	0.00	26.80	3	1,147	0.26%
2019/03/07	1	26.50	0	0.00	26.60	1	1,223	0.08%
2019/03/05	1	27.00	1	27.00	27.00	0	1,237	0.00%
2019/03/04	2	26.95	2	26.98	26.95	0	1,248	0.00%
2019/02/27	1	26.80	0	0.00	26.90	1	1,276	0.08%
2019/02/26	0.1	26.75	0	0.00	26.75	0.1	1,277	0.01%
2019/02/22	4	26.61	3	26.55	26.60	1	1,281	0.08%
2019/02/21	7	26.97	1	27.20	26.80	6	1,274	0.47%
2019/02/20	5	27.80	5	27.34	27.40	0	1,250	0.00%
2019/02/19	51	27.75	62	27.37	27.80	-11	1,228	-0.90%
2019/02/18	2	26.35	0	0.00	26.25	2	1,133	0.18%
2019/02/15	6	26.22	0	0.00	26.20	6	1,225	0.49%
2019/02/14	0	0.00	10	26.50	26.60	-10	1,222	-0.82%
2019/02/13	1	26.45	1	26.40	26.55	0	1,236	0.00%
2019/02/12	14	27.03	0	0.00	27.00	14	1,236	1.13%
2019/02/11	5	26.79	2	27.05	26.80	3	1,231	0.24%
2019/01/30	0	0.00	1	26.80	26.50	-1	1,225	-0.08%
2019/01/29	0	0.00	3	26.37	27.00	-3	1,236	-0.24%
2019/01/28	1	26.30	0	0.00	26.35	1	1,241	0.08%
2019/01/25	0	0.00	2	26.98	26.50	-2	1,288	-0.16%
2019/01/24	2	26.78	3	27.05	26.80	-1	1,282	-0.08%
2019/01/22	0	0.00	2	25.75	25.70	-2	1,233	-0.16%
2019/01/21	2	25.45	3.1	25.60	25.55	-1.1	1,242	-0.09%
2019/01/16	1.1	26.74	0	0.00	26.60	1.1	1,313	0.08%
2019/01/15	1	26.60	0	0.00	26.60	1	1,326	0.08%
2019/01/14	0	0.00	0	26.40	26.30	0	1,344	0.00%
2019/01/11	1	26.80	0	0.00	26.30	1	1,354	0.07%
2019/01/10	3	26.57	1.1	26.33	26.65	1.9	1,388	0.14%
2019/01/09	0	0.00	2	26.10	25.85	-2	1,399	-0.14%
2019/01/08	2	25.55	0	0.00	25.80	2	1,415	0.14%
2019/01/07	0	0.00	5	25.55	25.55	-5	1,440	-0.35%
2019/01/04	2	25.05	0	0.00	25.25	2	1,486	0.13%
2019/01/03	0	0.00	3	25.58	25.65	-3	1,557	-0.19%
2019/01/02	0	0.00	1	25.95	25.80	-1	1,603	-0.06%
2018/12/28	1	26.30	0	0.00	26.35	1	1,655	0.06%
2018/12/27	0	0.00	1	26.25	26.20	-1	1,732	-0.06%
2018/12/26	1	26.00	2	26.80	26.00	-1	1,791	-0.06%
2018/12/25	1	26.60	1	26.50	26.60	0	1,924	0.00%
2018/12/24	6	28.22	25	28.24	27.40	-19	1,969	-0.96%
2018/12/22	59	27.82	51	27.78	27.70	8	2,010	0.40%
2018/12/21	0	0.00	1	25.85	26.05	-1	2,102	-0.05%
2018/12/20	17	26.36	21	26.44	26.10	-4	2,275	-0.18%
2018/12/19	2	25.15	0	0.00	25.30	2	2,565	0.08%
2018/12/13	2	26.20	3	25.92	25.75	-1	3,675	-0.03%
2018/12/12	0	0.00	2	25.80	25.70	-2	3,781	-0.05%
2018/12/10	2	25.50	0	0.00	25.35	2	4,155	0.05%
2018/12/06	6	25.35	1	25.20	25.20	5	4,835	0.10%
2018/12/05	5	25.60	0	0.00	25.60	5	4,875	0.10%
2018/12/04	0	0.00	1	26.25	26.10	-1	4,991	-0.02%
2018/12/03	0	0.00	7	25.95	26.10	-7	5,147	-0.14%
2018/11/30	17	25.44	5	25.53	25.55	12	5,162	0.23%
2018/11/27	3	25.88	8	25.89	25.85	-5	5,151	-0.10%
2018/11/26	13	26.36	4	25.96	26.45	9	5,143	0.17%
2018/11/23	1	26.95	0	0.00	26.70	1	5,140	0.02%
2018/11/22	7	27.47	5	27.15	27.00	2	5,145	0.04%
2018/11/21	5	27.10	0	0.00	27.20	5	5,151	0.10%
2018/11/20	1	27.45	0	0.00	27.40	1	5,197	0.02%
2018/11/15	0	0.00	1	27.70	27.90	-1	5,487	-0.02%
2018/11/14	6	28.56	16	28.26	28.00	-10	5,475	-0.18%
2018/11/13	1	26.90	0	0.00	27.40	1	5,381	0.02%
2018/11/12	0	0.00	1	27.50	27.40	-1	5,380	-0.02%
2018/11/08	1	27.10	0	0.00	27.15	1	5,363	0.02%
2018/11/07	5	26.95	5	27.00	26.90	0	5,373	0.00%
2018/11/06	5	27.55	0	0.00	26.70	5	5,392	0.09%
2018/11/02	7	27.77	2	27.00	26.90	5	5,367	0.09%
2018/11/01	3	26.20	1	26.20	26.10	2	5,317	0.04%
2018/10/30	1	25.50	2	25.48	25.50	-1	5,298	-0.02%
2018/10/29	14	25.30	0	0.00	25.40	14	5,286	0.26%
2018/10/26	6	25.36	0	0.00	25.10	6	5,283	0.11%
2018/10/25	1	25.60	0	0.00	25.50	1	5,266	0.02%
2018/10/24	2	26.95	2	26.65	26.85	0	5,241	0.00%
2018/10/23	2	28.05	1	27.55	27.55	1	5,276	0.02%
2018/10/22	5	28.25	5	28.40	28.10	0	5,268	0.00%
2018/10/19	11	27.85	5	27.80	27.90	6	5,261	0.11%
2018/10/18	4	28.60	4	28.50	28.40	0	5,244	0.00%
2018/10/17	8	28.35	0	0.00	28.00	8	5,240	0.15%
2018/10/16	13	28.80	12	28.85	28.65	1	5,216	0.02%
2018/10/15	8	28.91	4	29.20	28.90	4	5,209	0.08%
2018/10/12	21	28.67	80	28.60	28.90	-59	5,187	-1.14%
2018/10/11	27	28.79	28	28.39	28.15	-1	5,151	-0.02%
2018/10/09	9	31.27	1	31.55	31.25	8	5,095	0.16%
2018/10/08	18	31.25	20	31.31	31.50	-2	5,103	-0.04%
2018/10/05	12	31.48	9	31.01	30.70	3	5,050	0.06%
2018/10/04	11	32.33	28	32.07	32.45	-17	4,964	-0.34%
2018/10/03	62	32.71	42	33.59	32.00	20	4,945	0.40%
2018/10/02	20	33.31	20	33.35	33.15	0	4,826	0.00%
2018/10/01	81	33.78	37	33.68	33.70	44	4,780	0.92%
2018/09/28	35	34.67	64	34.80	33.95	-29	4,671	-0.62%
2018/09/27	39	35.21	22	35.24	35.40	17	4,499	0.38%
2018/09/26	94	35.53	85	35.61	36.10	9	4,349	0.21%
2018/09/25	117	35.46	106	35.55	34.60	11	4,034	0.27%	大買/大賣/
2018/09/21	51	33.65	44	33.70	33.45	7	3,571	0.20%
2018/09/20	18	32.72	17	32.85	32.75	1	3,398	0.03%
2018/09/19	58	33.05	63	32.86	32.50	-5	3,343	-0.15%
2018/09/18	13	31.72	11	31.67	31.30	2	3,358	0.06%
2018/09/17	40	32.83	37	32.77	32.35	3	3,306	0.09%
2018/09/14	20	31.58	12	31.25	31.80	8	3,240	0.25%
2018/09/13	74	32.78	82	32.73	32.60	-8	3,161	-0.25%
2018/09/12	17	30.84	17.8	31.08	31.60	-0.8	3,062	-0.03%
2018/09/11	2	28.43	5	28.32	28.75	-3	3,301	-0.09%
2018/09/10	5	29.24	11	28.98	29.00	-6	3,417	-0.18%
2018/09/07	23	28.67	7	29.16	28.40	16	3,528	0.45%
2018/09/06	0	0.00	10	27.85	27.50	-10	3,424	-0.29%
2018/09/05	4	28.50	2	28.65	28.30	2	3,520	0.06%
2018/09/04	6	27.45	6	27.20	27.30	0	3,480	0.00%
2018/08/31	0	0.00	1	28.25	27.85	-1	3,500	-0.03%
2018/08/30	2	28.75	1	28.35	28.25	1	3,507	0.03%
2018/08/28	0	0.00	1	28.25	28.10	-1	3,518	-0.03%
2018/08/27	1	28.70	2	28.40	28.40	-1	3,590	-0.03%
2018/08/24	69	28.67	60.1	28.64	28.65	8.9	3,623	0.25%
2018/08/23	1	27.40	6	27.60	28.15	-5	3,380	-0.15%
2018/08/22	0.2	25.40	0	0.00	25.60	0.2	3,358	0.01%
2018/08/15	1	25.60	0	0.00	25.65	1	3,511	0.03%
2018/08/14	3	25.82	2	25.63	26.20	1	3,527	0.03%
2018/08/13	1	25.80	29	26.24	25.60	-28	3,538	-0.79%
2018/08/06	7	28.00	0	0.00	28.00	7	3,734	0.19%
2018/08/03	2	27.80	1	28.10	27.80	1	3,907	0.03%
2018/08/01	1	28.20	0	0.00	28.05	1	4,348	0.02%
2018/07/30	2	28.50	5	28.68	28.15	-3	4,411	-0.07%
2018/07/23	8	27.79	0	0.00	27.60	8	4,997	0.16%
2018/07/20	9	28.33	2	27.80	27.80	7	5,208	0.13%
2018/07/19	0	0.00	1	28.60	28.50	-1	5,216	-0.02%
2018/07/18	0	0.00	3	29.05	28.80	-3	5,234	-0.06%
2018/07/17	28	29.60	4	29.55	29.00	24	5,258	0.46%
2018/07/16	4	29.19	1	29.85	29.45	3	5,258	0.06%
2018/07/13	2	28.45	2	28.35	28.35	0	5,234	0.00%
2018/07/12	0	0.00	2	28.70	28.45	-2	5,243	-0.04%
2018/07/11	4	28.81	1	29.00	28.45	3	5,258	0.06%
2018/07/10	1	28.80	20	29.16	28.85	-19	5,246	-0.36%
2018/07/09	5	28.00	0	0.00	28.70	5	5,271	0.09%
2018/07/05	20	28.45	0	0.00	27.85	20	5,507	0.36%
2018/07/04	6	28.70	6.1	28.67	28.80	-0.1	5,719	0.00%
2018/07/03	5.1	29.58	6	29.52	28.60	-0.9	5,873	-0.02%
2018/07/02	18	29.69	17	29.86	29.35	1	6,167	0.02%
2018/06/29	3	30.93	8.1	30.37	30.15	-5.1	6,152	-0.08%
2018/06/28	18	30.41	18	30.31	30.00	0	6,147	0.00%
2018/06/27	33.1	30.92	45	31.62	30.00	-11.9	6,209	-0.19%
2018/06/26	11	29.25	12	29.28	29.40	-1	6,028	-0.02%
2018/06/25	9.1	30.84	12	31.13	29.80	-2.9	5,979	-0.05%
2018/06/22	9	31.45	35	32.17	30.65	-26	5,874	-0.44%
2018/06/21	53	33.51	38	33.51	32.55	15	5,762	0.26%
2018/06/20	55.1	31.18	73	32.12	33.50	-17.9	5,433	-0.33%
2018/06/19	67	30.90	57	31.58	31.65	10	4,922	0.20%
2018/06/15	25	29.33	41.2	29.20	28.80	-16.2	4,753	-0.34%
2018/06/14	4	31.00	8	31.00	31.00	-4	4,518	-0.09%
2018/06/13	2	27.90	6	27.60	28.20	-4	4,452	-0.09%
2018/06/12	0	0.00	1	26.00	25.65	-1	4,321	-0.02%
2018/06/11	0	25.70	0	0.00	25.70	0	4,305	0.00%
2018/06/07	3	25.92	5	26.01	25.85	-2	4,274	-0.05%
2018/06/06	2	26.33	0	0.00	26.10	2	4,259	0.05%
2018/06/05	3	26.12	3	26.10	26.00	0	4,232	0.00%
2018/06/04	19	27.11	10	27.40	26.60	9	4,209	0.21%
2018/06/01	1.2	26.70	14	26.66	26.65	-12.9	4,125	-0.31%
2018/05/30	1	25.10	0	0.00	25.05	1	4,042	0.02%
2018/05/29	3	25.48	0	0.00	25.30	3	4,028	0.07%
2018/05/28	1	24.50	16	24.85	24.65	-15	4,038	-0.37%
2018/05/25	1.2	25.98	0	0.00	25.45	1.2	4,011	0.03%
2018/05/24	0.2	26.05	2	25.60	26.05	-1.8	4,022	-0.04%
2018/05/23	18	25.95	0	0.00	25.70	18	4,007	0.45%
2018/05/22	9	26.86	8	27.40	26.80	1	3,965	0.03%
2018/05/21	8	26.93	21	27.24	26.85	-13	3,947	-0.33%
2018/05/18	8	27.10	2	27.55	27.10	6	3,931	0.15%
2018/05/16	3	27.57	14	27.79	27.80	-11	4,012	-0.27%
2018/05/15	38	28.17	28	28.01	27.70	10	4,006	0.25%
2018/05/14	2	27.83	0	0.00	27.30	2	3,917	0.05%
2018/05/11	12	28.73	20	28.38	27.95	-8	3,874	-0.21%
2018/05/10	98	28.71	74	28.16	27.55	24	3,717	0.65%
2018/05/09	21	27.85	35	26.61	29.15	-14	3,445	-0.41%
2018/05/08	6	26.75	5	27.90	26.50	1	3,292	0.03%
2018/05/07	5	27.30	5	27.60	27.60	0	3,261	0.00%
2018/05/04	12	28.19	6	28.24	27.25	6	3,217	0.19%
2018/05/03	19	27.35	50	27.32	28.00	-31	3,167	-0.98%
2018/05/02	33	28.12	38	27.97	27.55	-5	3,029	-0.16%
2018/04/30	34	31.36	7	31.76	30.60	27	2,850	0.95%
2018/04/27	16	31.38	19	31.20	32.00	-3	2,698	-0.11%
2018/04/26	68	34.98	54	33.87	32.95	14	2,531	0.55%
2018/04/25	1	34.00	7	35.88	36.60	-6	2,333	-0.26%
2018/04/24	1	36.65	0	0.00	34.50	1	2,339	0.04%
2018/04/23	3	35.67	8	35.76	36.00	-5	2,389	-0.21%
2018/04/20	0	0.00	6	35.33	34.80	-6	2,378	-0.25%
2018/04/18	4	36.34	0	0.00	36.15	4	2,532	0.16%
2018/04/16	1	35.95	1	37.45	36.80	0	2,531	0.00%
2018/04/13	3	37.08	2	36.00	36.55	1	2,495	0.04%
2018/04/12	2	38.55	2	38.33	38.90	0	2,450	0.00%
2018/04/11	25	38.68	10	38.52	39.45	15	2,378	0.63%
2018/04/10	18	39.24	12	38.58	35.90	6	2,177	0.28%
2018/04/09	16	37.89	11.5	37.47	38.00	4.5	1,938	0.23%
2018/04/03	26	34.55	14	34.55	34.55	12	1,751	0.68%
2018/04/02	5	31.45	0	0.00	31.45	5	1,424	0.35%
2018/03/31	9	28.60	5	28.60	28.60	4	1,397	0.29%
2018/03/30	9	25.91	1	26.00	26.00	8	1,356	0.59%
2018/03/29	0	0.00	14	23.34	23.65	-14	1,229	-1.14%
2018/03/28	1	21.85	0	0.00	21.50	1	1,140	0.09%
2018/03/22	2	20.90	0	0.00	20.95	2	1,093	0.18%
2018/03/05	2	21.50	0	0.00	21.55	2	1,059	0.19%
2018/03/01	4	23.00	9	23.23	22.80	-5	1,030	-0.49%
2018/02/27	0	0.00	1	22.55	22.10	-1	976	-0.10%
2018/02/26	2	23.00	5	22.85	22.40	-3	962	-0.31%
2018/02/23	0	0.00	2	21.70	21.40	-2	929	-0.22%
2018/02/22	1	21.10	0	0.00	21.10	1	910	0.11%
2018/02/12	1	21.50	1	21.20	21.20	0	893	0.00%
2018/02/09	7	21.36	0	0.00	21.75	7	878	0.80%
2018/02/08	9	23.07	8	23.07	22.30	1	855	0.12%
2018/02/07	0	0.00	4	21.50	21.90	-4	748	-0.53%
2018/02/06	3	20.48	2	20.15	19.95	1	722	0.14%
2018/02/05	2	21.90	0	0.00	21.60	2	701	0.29%
2018/02/02	0	0.00	1	21.80	21.85	-1	687	-0.15%
2018/01/31	0.1	21.55	0	0.00	21.55	0.1	656	0.01%
2018/01/30	1	21.30	0	0.00	21.25	1	628	0.16%
2018/01/22	3	22.63	0	0.00	22.35	3	582	0.51%
2018/01/19	4	23.10	0	0.00	22.70	4	566	0.71%
2018/01/18	5	22.28	8	22.44	22.60	-3	541	-0.55%
2018/01/17	5	23.13	8	23.81	23.00	-3	509	-0.59%
2018/01/16	6	22.00	1	21.95	22.30	5	432	1.16%
2018/01/15	2.1	23.28	2	23.10	22.35	0.1	401	0.02%
2018/01/12	7	23.74	11	23.93	23.95	-4	312	-1.28%
2018/01/11	6	20.65	7	21.54	21.80	-1	169	-0.59%
2018/01/08	1	19.70	0	0.00	20.05	1	120	0.83%
2018/01/05	1	19.70	0	0.00	19.75	1	110	0.91%
2018/01/03	1	19.70	0	0.00	19.65	1	107	0.93%