中鋼構 (2013)-元大-前金券商分點個股進出

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
60.9
漲跌
▼0.7
漲幅
-1.14%
成交量
180張
產業
上市鋼鐵類股▼0.29%
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－元大-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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
2024/05/03	2.2	61.54	1	60.90	60.90	1.2	484	0.24%
2024/05/02	2	61.50	0	0.00	61.60	2	481	0.42%
2024/04/30	1	62.10	1	61.80	61.80	0	480	0.00%
2024/04/29	0.1	62.10	0	0.00	62.10	0.1	479	0.02%
2024/04/25	4	62.98	4	62.30	62.30	0	472	0.00%
2024/04/24	4	63.58	4	62.90	63.10	0	469	0.00%
2024/04/23	6	64.78	7.2	64.12	63.60	-1.2	464	-0.26%
2024/04/22	7	63.57	7	62.59	62.10	0	453	0.00%
2024/04/19	6	64.92	1	63.40	63.10	5	444	1.12%
2024/04/18	4	64.93	8	65.53	65.60	-4	429	-0.93%
2024/04/16	1	59.70	0	0.00	59.80	1	382	0.26%
2024/04/15	0.1	61.50	0	0.00	61.60	0.1	378	0.01%
2024/04/11	0.1	61.80	0	0.00	61.60	0.1	374	0.02%
2024/04/10	0.1	63.14	0	0.00	62.60	0.1	367	0.03%
2024/04/09	0.1	63.90	0	0.00	63.50	0.1	353	0.03%
2024/04/03	1.1	63.95	8.6	67.55	63.50	-7.6	322	-2.34%
2024/04/01	0.2	62.60	0	0.00	62.60	0.2	216	0.09%
2024/03/29	0	0.00	3	62.40	63.80	-3	225	-1.33%
2024/03/28	0	0.00	1	61.00	60.80	-1	211	-0.47%
2024/03/26	1	59.30	0	0.00	59.30	1	204	0.49%
2024/03/25	0.3	60.20	0	0.00	59.80	0.3	203	0.15%
2024/03/22	2.1	60.04	0	0.00	60.00	2.1	202	1.03%
2024/03/21	0	0.00	2	62.40	61.30	-2	202	-0.99%
2024/03/19	0	59.10	0	0.00	59.00	0	190	0.00%
2024/03/12	0	0.00	1	60.10	60.10	-1	183	-0.54%
2024/03/11	0.2	58.60	0	0.00	58.30	0.2	173	0.12%
2024/03/08	3	59.13	4	59.20	59.60	-1	170	-0.58%
2024/03/07	4	59.85	2	59.60	60.40	2	163	1.21%
2024/03/06	1	60.40	5	61.38	60.80	-4	152	-2.61%
2024/03/05	3.2	60.07	0	0.00	58.60	3.2	128	2.49%
2024/03/04	0	0.00	0.7	58.00	58.00	-0.7	94	-0.71%
2024/02/29	0	0.00	4	53.50	53.00	-4	64	-6.16%
2024/02/20	0	54.00	0	0.00	52.30	0	63	0.00%
2024/02/02	0	0.00	0	56.00	53.10	0	60	-0.03%
2024/01/31	0	53.30	0	0.00	53.00	0	60	0.03%
2024/01/25	0.1	53.50	0	0.00	53.10	0.1	60	0.16%
2024/01/24	0	0.00	0.1	53.48	53.10	-0.1	60	-0.10%
2024/01/23	0	0.00	1	53.50	53.20	-1	61	-1.64%
2024/01/22	0.1	53.00	0	0.00	52.90	0.1	60	0.08%
2024/01/17	1	52.91	0	0.00	52.30	1	61	1.67%
2024/01/09	0.2	54.30	0	0.00	54.40	0.2	60	0.25%
2023/12/27	0	0.00	0.7	55.30	55.80	-0.7	60	-1.15%
2023/12/26	0	56.70	0	0.00	55.60	0	57	0.02%
2023/11/14	0	0.00	1	53.10	53.00	-1	37	-2.68%
2023/10/31	0	0.00	1	51.80	51.10	-1	50	-1.98%
2023/10/30	1	51.20	0	0.00	51.50	1	52	1.92%
2023/10/24	0	0.00	0	51.20	50.70	0	57	0.00%
2023/10/18	1	52.30	0	0.00	52.40	1	59	1.68%
2023/10/12	0	0.00	0.1	56.00	52.90	-0.1	60	-0.14%
2023/10/11	0	0.00	0	53.50	53.00	0	60	0.00%
2023/09/18	2	55.90	0	0.00	55.60	2	72	2.75%
2023/08/30	0	0.00	1	56.00	56.00	-1	86	-1.16%
2023/07/28	1	55.40	0	0.00	55.70	1	78	1.28%
2023/07/26	0	55.60	0	0.00	55.50	0	77	0.03%
2023/07/07	0	0.00	0	56.30	55.70	0	82	0.00%
2023/06/20	1	58.00	0	0.00	57.80	1	116	0.86%
2023/06/14	0	0.00	1	58.00	57.90	-1	118	-0.84%
2023/06/12	0	57.70	0	0.00	58.20	0	121	0.02%
2023/06/08	0	57.70	0	0.00	57.60	0	118	0.00%
2023/05/30	0	0.00	0	58.00	57.50	0	130	-0.01%
2023/05/26	0	0.00	0.1	57.35	57.30	-0.1	137	-0.06%
2023/05/12	0	0.00	1	56.50	56.50	-1	165	-0.60%
2023/05/11	0	0.00	1	56.50	56.50	-1	214	-0.47%
2023/04/28	0	57.60	0	0.00	57.70	0	234	0.00%
2023/04/17	0	0.00	0	58.70	58.80	0	243	0.00%
2023/04/13	0	58.80	0	0.00	58.50	0	243	0.01%
2023/03/31	0.1	59.30	0	0.00	58.80	0.1	246	0.02%
2023/03/30	0	0.00	1	60.50	59.50	-1	249	-0.40%
2023/03/29	1	61.20	0	0.00	61.50	1	250	0.40%
2023/03/28	2	60.75	0	0.00	60.80	2	243	0.82%
2023/03/27	0	60.40	0	0.00	60.50	0	240	0.01%
2023/03/24	2	59.60	0	0.00	59.70	2	236	0.85%
2023/03/22	0	60.05	0	0.00	59.30	0	244	0.00%
2023/03/20	1	58.50	0	0.00	58.50	1	277	0.36%
2023/03/15	0	58.50	0	0.00	58.10	0	285	0.00%
2023/03/13	0	59.00	0	0.00	58.60	0	289	0.00%
2023/03/10	0	59.40	0	0.00	58.80	0	288	0.00%
2023/03/09	2	59.75	0	0.00	59.60	2	288	0.70%
2023/03/08	0	60.19	0	0.00	59.90	0	288	0.01%
2023/03/07	0	60.20	0	0.00	59.90	0	289	0.00%
2023/03/06	0	61.70	0	0.00	59.70	0	289	0.00%
2023/03/02	0	60.30	1	60.20	60.00	-1	289	-0.34%
2023/03/01	0	0.00	1	60.40	60.00	-1	287	-0.35%
2023/02/24	0	60.15	0	0.00	59.80	0	282	0.00%
2023/02/23	1	59.30	1	59.10	59.10	0	282	0.00%
2023/02/10	0	0.00	1	57.60	57.50	-1	279	-0.36%
2023/02/09	2	56.35	1	56.70	57.20	1	276	0.36%
2023/01/10	0	0.00	3	59.80	59.60	-3	282	-1.06%
2022/12/29	0.1	58.80	0	0.00	59.20	0.1	285	0.02%
2022/12/23	0	0.00	1	59.80	59.30	-1	288	-0.35%
2022/12/22	2	60.35	0	0.00	59.80	2	288	0.69%
2022/12/21	0	0.00	2	60.10	59.40	-2	285	-0.70%
2022/12/14	1	58.60	0	0.00	58.40	1	288	0.35%
2022/12/13	0	0.00	2	59.75	59.20	-2	284	-0.70%
2022/12/12	1	58.00	1	59.70	58.00	0	295	0.00%
2022/12/06	0	0.00	1	58.10	57.40	-1	276	-0.36%
2022/11/29	0	0.00	1	57.80	57.50	-1	272	-0.37%
2022/11/22	0	0.00	1	56.80	56.80	-1	276	-0.36%
2022/11/18	0	0.00	1	56.50	56.60	-1	275	-0.36%
2022/11/09	0	0.00	4	54.70	54.70	-4	276	-1.45%
2022/11/07	0	0.00	1	55.00	54.80	-1	297	-0.34%
2022/11/04	4	53.63	0	0.00	53.70	4	297	1.35%
2022/10/27	0	0.00	1	53.80	54.40	-1	396	-0.25%
2022/10/25	1	54.20	0	0.00	53.50	1	515	0.19%
2022/10/20	1	54.40	0	0.00	54.60	1	506	0.20%
2022/10/19	1	57.30	0	0.00	57.20	1	480	0.21%
2022/10/18	0	0.00	1	55.80	56.20	-1	468	-0.21%
2022/10/13	0.1	50.50	0	0.00	50.50	0.1	456	0.01%
2022/10/07	1	53.00	0	0.00	53.00	1	458	0.22%
2022/09/28	0	52.00	0	0.00	51.80	0	469	0.00%
2022/09/27	1	52.70	0	52.80	53.10	1	467	0.21%
2022/09/26	0	53.30	0	0.00	52.50	0	468	0.00%
2022/09/19	1	59.10	1	61.47	57.90	0	470	0.00%
2022/09/15	0	0.00	0	56.80	56.90	0	445	-0.01%
2022/09/12	0	0.00	0	57.10	57.30	0	475	-0.01%
2022/09/08	0	0.00	0	56.40	56.50	0	483	-0.01%
2022/09/07	0	0.00	0.2	55.92	55.80	-0.2	493	-0.04%
2022/09/02	0	0.00	0.1	57.00	56.60	-0.1	526	-0.01%
2022/09/01	0	0.00	0.1	57.00	56.90	-0.1	528	-0.01%
2022/08/31	0	0.00	0.1	57.30	57.70	-0.1	529	-0.02%
2022/08/29	0.1	57.10	0	0.00	56.90	0.1	534	0.01%
2022/08/18	0.1	59.50	0	0.00	59.70	0.1	787	0.01%
2022/08/17	0.1	59.20	0	0.00	59.10	0.1	841	0.01%
2022/08/12	1	58.70	1	60.70	58.70	0	1,107	0.00%
2022/08/08	1	58.60	0	0.00	58.70	1	1,168	0.09%
2022/08/04	1	58.90	0	0.00	59.10	1	1,164	0.09%
2022/08/03	4	60.00	8	60.55	59.50	-4	1,156	-0.35%
2022/08/02	22.2	59.44	21.3	59.05	59.90	0.9	1,124	0.08%
2022/08/01	1	53.00	1	57.57	57.60	0	1,068	0.00%
2022/07/29	0.1	52.30	0	0.00	52.40	0.1	1,030	0.00%
2022/07/25	0.1	52.80	0	0.00	53.10	0.1	1,200	0.00%
2022/07/21	0.1	52.40	0	0.00	52.20	0.1	1,720	0.00%
2022/07/20	1	54.00	1	53.80	53.60	0	1,745	0.00%
2022/07/19	0	0.00	0	54.20	54.00	0	1,756	0.00%
2022/07/13	2	52.80	0	0.00	52.60	2	1,782	0.11%
2022/07/01	1	55.10	1	54.60	53.30	0	1,880	0.00%
2022/06/27	0	0.00	1	55.50	55.70	-1	1,881	-0.05%
2022/06/24	1	55.20	0	0.00	54.80	1	1,881	0.05%
2022/06/20	1	54.60	0	0.00	54.00	1	1,924	0.05%
2022/06/16	0.1	57.50	0	0.00	57.00	0.1	1,937	0.00%
2022/06/13	0	0.00	1	58.10	57.80	-1	1,926	-0.05%
2022/06/09	0.1	59.11	0.1	59.10	59.50	0	1,941	0.00%
2022/06/08	0.1	59.80	0	0.00	59.50	0.1	1,946	0.00%
2022/06/01	0.1	61.60	0	0.00	61.40	0.1	1,989	0.00%
2022/05/30	0.1	61.80	3	61.60	61.90	-3	1,974	-0.15%
2022/05/27	0	0.00	2	61.20	61.10	-2	1,909	-0.10%
2022/05/26	0	0.00	4	62.08	61.50	-4	1,890	-0.21%
2022/05/25	0.1	60.40	3	60.50	61.00	-3	1,815	-0.16%
2022/05/24	1	60.20	5.2	60.49	59.00	-4.2	1,788	-0.23%
2022/05/20	1	57.60	3	58.37	57.80	-2	1,719	-0.12%
2022/05/19	2	54.00	2	54.75	55.00	0	1,685	0.00%
2022/05/12	0.1	51.80	0	0.00	49.65	0.1	1,653	0.00%
2022/05/11	1	53.00	0	0.00	52.50	1	1,652	0.06%
2022/05/10	0	0.00	3	53.43	53.80	-3	1,664	-0.18%
2022/05/09	0	0.00	0.1	54.30	53.50	-0.1	1,673	-0.01%
2022/05/06	0	0.00	1	56.40	56.40	-1	1,674	-0.06%
2022/05/05	1	57.90	0	0.00	57.20	1	1,685	0.06%
2022/05/04	1	57.50	1	57.80	57.00	0	1,691	0.00%
2022/04/29	1	59.10	1	58.40	58.70	0	1,632	0.00%
2022/04/28	6.1	60.29	3	59.14	59.30	3.1	1,641	0.19%
2022/04/27	2	59.50	22	61.22	61.30	-20	1,297	-1.54%
2022/04/26	0	0.00	2	55.05	55.80	-2	1,186	-0.17%
2022/04/25	1	53.40	0	0.00	52.80	1	1,213	0.08%
2022/04/22	1	56.20	0	0.00	56.20	1	1,235	0.08%
2022/04/21	4	57.15	0	0.00	56.50	4	1,389	0.29%
2022/04/18	1	57.90	1	57.70	57.30	0	1,607	0.00%
2022/04/15	1	59.40	2	59.50	59.70	-1	1,680	-0.06%
2022/04/14	1	58.90	0	0.00	59.20	1	1,674	0.06%
2022/04/12	1	58.00	8	58.00	57.90	-7	1,701	-0.41%
2022/04/11	0	0.00	6	58.00	57.10	-6	1,740	-0.34%
2022/04/01	1	57.90	1	57.50	57.50	0	1,845	0.00%
2022/03/30	0.1	57.80	0	0.00	58.00	0.1	1,934	0.00%
2022/03/28	0.1	58.50	0	0.00	58.70	0.1	2,178	0.00%
2022/03/25	0	0.00	2	59.40	59.50	-2	2,618	-0.08%
2022/03/23	0	0.00	1	59.10	59.30	-1	2,995	-0.03%
2022/03/22	1	59.30	1	59.90	59.20	0	2,994	0.00%
2022/03/21	1	59.00	0	0.00	59.00	1	2,977	0.03%
2022/03/17	0	0.00	11	57.27	57.90	-11	2,999	-0.37%
2022/03/16	1	56.60	0	0.00	56.60	1	3,007	0.03%
2022/03/14	1	58.70	0	0.00	58.50	1	3,020	0.03%
2022/03/11	2	58.05	0	0.00	57.90	2	3,026	0.07%
2022/03/08	1	56.90	0	0.00	56.90	1	3,080	0.03%
2022/03/07	1	58.20	0	0.00	58.10	1	3,077	0.03%
2022/03/01	2	59.80	1	59.50	59.10	1	3,524	0.03%
2022/02/24	1	58.00	0	0.00	58.30	1	3,607	0.03%
2022/02/23	1	60.00	0	0.00	60.30	1	3,593	0.03%
2022/02/21	2	62.65	7	62.84	62.00	-5	3,565	-0.14%
2022/02/18	1	61.50	2	61.30	61.40	-1	3,475	-0.03%
2022/02/14	0	0.00	5	60.38	60.20	-5	3,553	-0.14%
2022/02/09	2	61.45	7	60.91	60.90	-5	3,635	-0.14%
2022/02/08	0	0.00	3	60.20	60.40	-3	3,632	-0.08%
2022/02/07	0	0.00	25.1	59.41	60.10	-25.1	3,634	-0.69%
2022/01/26	0	0.00	10	58.16	57.70	-10	3,634	-0.28%
2022/01/25	17	59.14	31	58.51	58.00	-14	3,644	-0.38%
2022/01/24	6	58.58	1	58.70	58.80	5	3,636	0.14%
2022/01/21	11	60.59	3	61.23	60.50	8	3,619	0.22%
2022/01/20	7	61.27	46	61.28	62.00	-39	3,589	-1.09%
2022/01/19	5	60.90	2	60.80	60.70	3	3,577	0.08%
2022/01/18	41	62.98	2	63.10	62.40	39	3,557	1.10%
2022/01/17	2	62.15	3.1	62.20	62.20	-1.1	3,547	-0.03%
2022/01/14	14	63.51	11.3	63.20	63.30	2.8	3,574	0.08%
2022/01/13	38	62.21	28	62.82	63.20	10	3,449	0.29%
2022/01/12	7	59.56	14	59.72	59.20	-7	3,324	-0.21%
2022/01/11	23	61.40	1	60.50	60.50	22	3,330	0.66%
2022/01/10	8	62.06	8	62.55	63.00	0	3,298	0.00%
2022/01/07	1	61.20	0	0.00	60.80	1	3,252	0.03%
2022/01/05	0	0.00	2	61.00	61.00	-2	3,309	-0.06%
2022/01/04	0	0.00	4	61.23	61.30	-4	3,333	-0.12%
2022/01/03	1.1	61.48	5	60.40	61.40	-4	3,374	-0.12%
2021/12/30	1	59.70	9	59.30	59.20	-8	3,390	-0.24%
2021/12/29	4	59.50	1	59.40	59.40	3	3,502	0.09%
2021/12/28	8	59.36	9	59.21	59.20	-1	3,643	-0.03%
2021/12/27	3	59.63	2	60.00	59.50	1	3,854	0.03%
2021/12/24	3.1	61.13	2	61.35	60.20	1.1	3,907	0.03%
2021/12/23	7	62.44	20	62.75	62.00	-13	3,953	-0.33%
2021/12/22	9	63.29	14	63.13	63.80	-5	3,997	-0.13%
2021/12/21	33.1	61.56	9	61.18	63.00	24.1	3,883	0.62%
2021/12/20	21	60.83	17.2	60.21	61.40	3.8	3,498	0.11%
2021/12/17	10	55.65	27	55.94	55.90	-17	3,262	-0.52%
2021/12/16	4	54.45	0	0.00	54.20	4	3,338	0.12%
2021/12/14	6	54.50	0	0.00	54.30	6	3,888	0.15%
2021/12/13	1	56.00	20	55.60	55.80	-19	4,090	-0.46%
2021/12/10	15	54.87	9	55.68	54.80	6	4,301	0.14%
2021/12/09	2	54.70	0	0.00	54.60	2	4,906	0.04%
2021/12/08	5	55.16	7	56.80	55.00	-2	5,242	-0.04%
2021/12/07	2	54.60	0	0.00	55.10	2	5,258	0.04%
2021/12/06	20	55.42	0	0.00	54.70	20	5,271	0.38%
2021/12/03	5	55.68	1.1	55.99	55.30	4	5,296	0.07%
2021/12/02	3	54.20	0	0.00	54.30	3	5,308	0.06%
2021/12/01	1	54.80	10	55.30	54.70	-9	5,399	-0.17%
2021/11/30	0	54.30	0	0.00	54.90	0	5,425	0.00%
2021/11/29	12	54.43	0	0.00	54.30	12	5,436	0.22%
2021/11/26	11	56.34	25	56.08	55.90	-14	5,461	-0.26%
2021/11/25	54	58.62	6	58.48	58.90	48	5,407	0.89%
2021/11/24	21	52.82	61.1	55.26	56.60	-40.1	5,206	-0.77%
2021/11/19	0.1	51.50	1	50.93	50.60	-1	5,905	-0.02%
2021/11/18	2	51.95	0	52.10	51.90	2	6,191	0.03%
2021/11/16	2	52.60	0	0.00	52.10	2	6,639	0.03%
2021/11/11	2	52.60	0	0.00	52.90	2	7,276	0.03%
2021/11/10	1	53.90	0	0.00	53.00	1	7,675	0.01%
2021/11/08	1	55.20	0	0.00	54.50	1	7,854	0.01%
2021/11/05	2	53.30	0	0.00	53.70	2	7,874	0.03%
2021/11/04	1	54.00	1	55.00	54.00	0	7,889	0.00%
2021/11/03	0	0.00	2	54.80	54.60	-2	7,947	-0.03%
2021/11/02	4	53.98	0	0.00	53.50	4	7,935	0.05%
2021/11/01	1	54.80	0	0.00	54.70	1	7,919	0.01%
2021/10/29	0	0.00	1	55.20	55.50	-1	7,904	-0.01%
2021/10/28	0	0.00	5	55.90	56.50	-5	7,889	-0.06%
2021/10/27	4	55.70	0	0.00	55.90	4	7,881	0.05%
2021/10/26	1	55.90	1.1	55.43	55.40	-0.1	7,872	0.00%
2021/10/25	0	0.00	5	55.96	55.60	-5	7,863	-0.06%
2021/10/22	6	56.88	4	55.65	55.20	2	7,829	0.03%
2021/10/21	0	0.00	2	58.30	59.10	-2	7,776	-0.03%
2021/10/19	1	58.30	2	58.80	58.80	-1	7,725	-0.01%
2021/10/18	0	0.00	50	57.30	57.50	-50	7,706	-0.65%
2021/10/15	5	57.90	9	58.63	58.40	-4	7,697	-0.05%
2021/10/14	19	58.12	16.1	57.30	57.30	2.9	7,666	0.04%
2021/10/13	22	59.35	20	59.01	59.10	2	7,630	0.03%
2021/10/12	21	60.77	22	58.93	58.60	-1	7,587	-0.01%
2021/10/08	8	61.04	24	59.91	60.40	-16	7,558	-0.21%
2021/10/07	26	61.03	7	62.47	62.10	19	7,491	0.25%
2021/10/06	7	60.97	21	60.67	60.10	-14	7,421	-0.19%
2021/10/05	25.1	59.44	1	59.30	60.80	24.1	7,331	0.33%
2021/10/04	52.1	60.90	83	63.49	61.50	-31	7,187	-0.43%
2021/10/01	6	60.63	4	59.48	59.20	2	6,984	0.03%
2021/09/29	4	62.33	5	62.34	62.90	-1	6,843	-0.01%
2021/09/28	2	61.35	2	60.90	60.90	0	6,777	0.00%
2021/09/27	3	62.07	3	61.07	61.00	0	6,801	0.00%
2021/09/24	3	62.50	6	62.95	62.00	-3	6,880	-0.04%
2021/09/23	2.4	60.83	41	60.68	60.60	-38.6	7,084	-0.54%
2021/09/22	6.6	60.13	2	60.90	61.80	4.6	7,374	0.06%
2021/09/17	108.5	62.68	46	62.67	63.20	62.5	7,359	0.85%	大買/
2021/09/16	8.1	63.15	3	61.50	61.50	5.1	6,999	0.07%
2021/09/15	7	67.09	3	67.17	66.60	4	6,814	0.06%
2021/09/14	102.5	73.76	81.3	71.98	71.60	21.3	6,610	0.32%	大買/
2021/09/13	20	74.54	9.1	75.85	77.40	10.9	6,078	0.18%
2021/09/10	0.2	72.50	0	0.00	70.40	0.2	5,751	0.00%
2021/09/09	1	71.20	2	71.70	72.00	-1	5,718	-0.02%
2021/09/08	1.4	70.21	0	0.00	69.60	1.4	5,698	0.02%
2021/09/07	5.2	70.87	1	74.20	72.20	4.2	5,674	0.07%
2021/09/06	2.2	77.01	6	79.20	74.80	-3.8	5,623	-0.07%
2021/09/03	0	0.00	12	74.83	74.10	-12	5,522	-0.22%
2021/09/02	1	73.90	0	0.00	73.40	1	5,496	0.02%
2021/08/31	0	0.00	1	72.90	72.70	-1	5,413	-0.02%
2021/08/30	0	0.00	56	71.37	74.20	-56	5,399	-1.04%
2021/08/27	15.1	75.81	22	75.14	73.40	-7	5,394	-0.13%
2021/08/26	2	72.50	3.1	73.20	73.20	-1.1	4,850	-0.02%
2021/08/25	0	0.00	3	66.60	66.60	-3	4,776	-0.06%
2021/08/24	7	56.33	43.5	58.96	60.60	-36.5	4,641	-0.79%
2021/08/23	39	56.07	74	55.44	55.10	-35	4,421	-0.79%
2021/08/20	17	52.06	21.1	52.77	53.70	-4.1	4,285	-0.10%
2021/08/19	14	52.72	18.2	52.97	52.50	-4.2	4,075	-0.10%
2021/08/18	6	50.27	18.7	50.33	51.90	-12.7	3,763	-0.34%
2021/08/17	10.1	49.23	8.3	48.55	48.75	1.9	3,588	0.05%
2021/08/16	18.1	49.45	52	50.93	50.90	-33.9	3,431	-0.99%
2021/08/13	4	48.30	6	48.58	47.95	-2	2,999	-0.07%
2021/08/12	5	46.95	9.3	47.19	47.60	-4.3	2,877	-0.15%
2021/08/11	38	46.88	17.3	47.23	46.40	20.7	2,896	0.71%
2021/08/10	4	45.65	1	46.45	46.45	3	2,857	0.10%
2021/08/09	3	45.95	6	46.41	46.35	-3	2,888	-0.10%
2021/08/06	0	0.00	6	44.41	44.60	-6	2,868	-0.21%
2021/08/05	0	0.00	1	44.30	44.50	-1	2,929	-0.03%
2021/07/30	1	43.80	1	43.85	43.60	0	3,391	0.00%
2021/07/29	0	43.20	1	43.15	43.60	-1	3,539	-0.03%
2021/07/28	3	43.33	1	43.00	43.05	2	3,656	0.05%
2021/07/27	1	43.50	0	0.00	43.40	1	3,749	0.03%
2021/07/26	0	0.00	1	44.20	43.90	-1	3,927	-0.03%
2021/07/23	1	44.25	0	0.00	44.10	1	4,044	0.02%
2021/07/22	1	44.20	0	0.00	43.65	1	4,094	0.02%
2021/07/21	1	45.15	1	46.20	43.80	0	4,146	0.00%
2021/07/20	0	44.40	0	0.00	44.45	0	4,204	0.00%
2021/07/19	3	45.58	10	45.55	45.30	-7	4,298	-0.16%
2021/07/16	2	45.03	0	0.00	45.00	2	4,576	0.04%
2021/07/15	1.1	45.02	1	45.65	45.20	0.1	4,649	0.00%
2021/07/14	10	44.05	0	0.00	43.95	10	4,836	0.21%
2021/07/13	5.1	44.60	1	44.55	44.50	4.1	5,117	0.08%
2021/07/12	2	46.05	1	47.40	45.35	1	5,274	0.02%
2021/07/09	0	45.55	1	45.20	45.00	-1	5,297	-0.02%
2021/07/08	0.1	45.40	0	0.00	45.45	0.1	5,528	0.00%
2021/07/07	1.2	45.26	0	0.00	45.10	1.2	5,582	0.02%
2021/07/06	2	45.95	2	46.10	46.00	0	5,665	0.00%
2021/07/05	4	46.29	4	46.70	46.40	0	5,898	0.00%
2021/07/02	6.1	46.05	6	46.55	45.90	0.1	6,108	0.00%
2021/07/01	6.1	47.08	2.1	46.60	46.85	4.1	6,073	0.07%
2021/06/30	14.2	48.92	12	49.15	48.05	2.2	6,000	0.04%
2021/06/29	29	47.58	30	47.92	47.90	-1	5,699	-0.02%
2021/06/28	9	44.73	14.1	44.88	45.45	-5.1	5,302	-0.10%
2021/06/24	2.1	42.84	0	43.50	42.80	2.1	5,229	0.04%
2021/06/23	2	42.05	4	42.14	42.70	-2	5,236	-0.04%
2021/06/22	18.1	43.67	6.1	44.04	42.75	12	5,260	0.23%
2021/06/21	2.1	41.75	0	0.00	41.75	2.1	5,221	0.04%
2021/06/18	3	42.27	0	0.00	42.20	3	5,249	0.06%
2021/06/17	1	42.30	0	0.00	42.25	1	5,278	0.02%
2021/06/16	5.1	42.62	0	42.85	42.10	5.1	5,305	0.10%
2021/06/15	0.1	42.55	0	0.00	42.50	0.1	5,342	0.00%
2021/06/10	1	42.20	0	0.00	42.50	1	5,415	0.02%
2021/06/09	1	42.50	0	0.00	41.75	1	5,447	0.02%
2021/06/08	0	0.00	0.1	42.85	42.50	-0.1	5,501	0.00%
2021/06/07	1.1	42.99	2	41.75	42.40	-1	5,574	-0.02%
2021/06/04	7	44.31	4	44.53	43.70	3	5,616	0.05%
2021/06/03	1	43.60	1	43.35	43.35	0	5,753	0.00%
2021/06/02	1.1	43.48	1	44.10	43.70	0.1	5,863	0.00%
2021/06/01	3.1	42.91	3	43.37	43.45	0.1	6,185	0.00%
2021/05/31	1	43.60	1	44.30	43.25	0	6,316	0.00%
2021/05/28	9	43.83	14.1	43.75	43.10	-5.1	6,624	-0.08%
2021/05/27	1	41.75	0	0.00	41.45	1	6,636	0.02%
2021/05/25	0	41.20	0	0.00	41.05	0	6,834	0.00%
2021/05/21	0	0.00	1	40.00	40.75	-1	6,848	-0.01%
2021/05/20	1	40.11	0	0.00	40.05	1	6,852	0.01%
2021/05/19	2.1	40.51	2	40.67	41.35	0	6,830	0.00%
2021/05/18	3	38.22	15	39.37	39.45	-12	6,746	-0.18%
2021/05/17	8	36.15	5	36.60	35.90	3	6,695	0.04%
2021/05/14	8	38.98	4	38.94	39.35	4	6,636	0.06%
2021/05/13	7	39.19	8	39.99	39.65	-1	6,581	-0.02%
2021/05/12	3	42.58	12	41.39	41.55	-9	6,510	-0.14%
2021/05/11	10.1	47.11	3	47.75	45.90	7.1	6,400	0.11%
2021/05/10	2.1	48.15	14.9	47.96	48.20	-12.9	6,281	-0.21%
2021/05/07	13.1	46.56	15	46.33	46.60	-1.9	6,147	-0.03%
2021/05/06	28.1	48.45	23.1	48.78	48.50	5	6,038	0.08%
2021/05/05	3	46.75	10	47.84	47.50	-7	5,885	-0.12%
2021/05/04	10	45.99	4	44.49	45.00	6	5,763	0.10%
2021/05/03	20.2	49.64	25.2	49.86	48.50	-5	5,669	-0.09%
2021/04/29	6	47.87	15	48.20	48.55	-9	5,488	-0.16%
2021/04/28	9	46.78	0	0.00	46.95	9	5,382	0.17%
2021/04/27	12	47.63	0.1	47.70	47.55	11.9	5,351	0.22%
2021/04/26	3	48.10	13	48.25	48.15	-10	5,293	-0.19%
2021/04/23	11.1	47.19	3	47.62	47.45	8.1	5,230	0.15%
2021/04/22	25.1	51.05	28.1	51.98	49.00	-3	5,142	-0.06%
2021/04/21	2.1	48.80	2	48.80	49.15	0.1	4,854	0.00%
2021/04/20	20	49.50	17	49.03	49.50	3	4,781	0.06%
2021/04/19	20	50.26	16	50.03	51.00	4	4,602	0.09%
2021/04/16	16	46.57	12.1	46.89	46.45	4	4,316	0.09%
2021/04/15	3.1	45.43	22	45.47	45.15	-18.9	4,144	-0.46%
2021/04/14	28.1	45.65	24	46.20	45.10	4.1	4,100	0.10%
2021/04/13	2	46.00	17	45.73	45.25	-15	3,883	-0.39%
2021/04/12	16	45.65	3.1	45.59	45.65	12.9	3,834	0.34%
2021/04/09	27.1	44.78	5	45.00	44.85	22.1	3,734	0.59%
2021/04/08	4	45.56	61.1	46.62	46.90	-57.1	3,482	-1.64%
2021/04/07	1	42.50	5	42.65	42.65	-4	3,231	-0.12%
2021/04/06	2.1	42.50	3.1	42.50	42.45	-1	3,234	-0.03%
2021/04/01	5	42.40	7	42.09	41.95	-2	3,187	-0.06%
2021/03/31	1	41.80	0	0.00	41.90	1	3,156	0.03%
2021/03/30	1	41.85	0	0.00	41.95	1	3,150	0.03%
2021/03/29	2	41.88	21	41.91	42.00	-19	3,142	-0.60%
2021/03/26	1	41.05	0	0.00	41.25	1	3,183	0.03%
2021/03/25	10	41.25	5	40.90	40.80	5	3,256	0.15%
2021/03/24	2	40.75	2	40.75	40.80	0	3,215	0.00%
2021/03/23	7	41.26	1	41.30	41.20	6	3,180	0.19%
2021/03/22	2	41.55	3.1	41.73	41.70	-1.1	3,165	-0.03%
2021/03/19	0	0.00	1	41.65	41.60	-1	3,206	-0.03%
2021/03/18	5	41.93	4	42.23	41.80	1	3,316	0.03%
2021/03/17	2	41.45	7	41.59	41.80	-5	3,299	-0.15%
2021/03/16	4	41.86	27	42.14	41.75	-23	3,317	-0.69%
2021/03/15	21	42.21	12	42.33	42.20	9	3,278	0.27%
2021/03/12	15	42.18	6	42.13	42.00	9	3,244	0.28%
2021/03/11	6	42.50	19	42.59	42.70	-13	3,194	-0.41%
2021/03/10	5.1	41.77	40	42.06	43.00	-35	3,122	-1.12%
2021/03/09	76	43.26	21	42.43	42.50	55	3,043	1.81%
2021/03/08	17	40.54	4.2	40.34	41.40	12.9	2,815	0.46%
2021/03/05	46.2	40.42	11	41.65	41.00	35.2	2,707	1.30%
2021/03/04	7	39.11	8.2	39.14	39.40	-1.2	2,379	-0.05%
2021/03/03	26	38.84	12.2	38.94	38.75	13.8	2,235	0.62%
2021/03/02	0	0.00	4	38.00	38.00	-4	1,860	-0.21%
2021/02/26	3	34.55	13	34.54	34.55	-10	1,837	-0.55%
2021/02/25	1	31.40	2.8	31.48	31.45	-1.8	1,621	-0.11%
2021/02/23	6	31.85	2	31.70	31.75	4	1,614	0.25%
2021/02/22	3	31.07	1	31.45	31.35	2	1,593	0.13%
2021/02/19	3	30.20	0	0.00	30.25	3	1,567	0.19%
2021/02/17	0	0.00	2	29.25	29.30	-2	1,564	-0.13%
2021/02/05	0	0.00	5	28.72	28.60	-5	1,561	-0.32%
2021/02/02	0.1	28.80	0	0.00	28.70	0.1	1,642	0.01%
2021/01/29	1	28.75	0	0.00	28.50	1	1,675	0.06%
2021/01/25	1	28.50	0	0.00	28.95	1	1,780	0.06%
2021/01/21	1	28.45	0	0.00	27.95	1	1,785	0.06%
2021/01/20	1.1	28.14	0	0.00	28.10	1.1	1,796	0.06%
2021/01/18	0	0.00	2	29.55	29.10	-2	1,777	-0.11%
2021/01/15	1	29.75	102	29.89	29.55	-101	1,768	-5.71%	大賣/鉅額交易
2021/01/14	0	0.00	1	30.60	30.50	-1	1,749	-0.06%
2021/01/13	0.1	30.80	2	30.75	30.75	-1.9	1,747	-0.11%
2021/01/11	2	31.63	0	0.00	31.60	2	1,719	0.12%
2021/01/08	1	32.15	21	32.05	32.15	-20	1,713	-1.17%
2021/01/07	0.1	32.50	0	0.00	32.45	0.1	1,712	0.01%
2021/01/06	2	32.58	0	0.00	32.35	2	1,715	0.12%
2021/01/05	1	33.40	0	0.00	33.00	1	1,697	0.06%
2021/01/04	0	0.00	5	32.70	32.75	-5	1,687	-0.30%
2020/12/31	1	32.55	0	0.00	32.70	1	1,683	0.06%
2020/12/30	0	0.00	5	32.98	32.85	-5	1,686	-0.30%
2020/12/29	1.1	32.45	0	0.00	32.45	1.1	1,686	0.07%
2020/12/24	1.1	32.86	0	0.00	32.85	1.1	1,633	0.07%
2020/12/23	5	32.87	1	33.00	33.35	4	1,632	0.24%
2020/12/22	10	34.28	3	34.85	33.10	7	1,645	0.43%
2020/12/21	1.1	33.86	7	34.05	34.50	-5.9	1,568	-0.38%
2020/12/18	3	32.77	0	0.00	32.60	3	1,468	0.20%
2020/12/16	10	33.20	0	0.00	33.05	10	1,485	0.67%
2020/12/15	14	33.04	12	32.82	32.80	2	1,486	0.13%
2020/12/14	0	0.00	3	33.27	34.10	-3	1,440	-0.21%
2020/12/11	0	0.00	1	31.40	31.90	-1	1,338	-0.07%
2020/12/10	19	32.23	2	32.33	31.80	17	1,357	1.25%
2020/12/08	0	0.00	1	31.10	31.00	-1	1,856	-0.05%
2020/12/07	5	31.63	0	0.00	31.05	5	1,906	0.26%
2020/12/02	4	32.20	4	31.81	31.65	0	2,352	0.00%
2020/11/30	0	0.00	5	32.40	32.10	-5	2,358	-0.21%
2020/11/27	0	0.00	3	32.20	32.10	-3	2,333	-0.13%
2020/11/25	4	32.14	3	32.20	31.80	1	2,354	0.04%
2020/11/19	1	31.30	2	31.00	30.95	-1	2,274	-0.04%
2020/11/18	0	0.00	2	30.85	30.95	-2	2,278	-0.09%
2020/11/17	1	30.60	0	0.00	30.80	1	2,289	0.04%
2020/11/13	0	0.00	2	30.95	31.00	-2	2,331	-0.09%
2020/11/11	10	31.60	5	31.59	31.75	5	2,418	0.21%
2020/11/10	2	31.25	1	31.00	31.00	1	2,393	0.04%
2020/11/06	1	30.80	0	0.00	30.55	1	2,383	0.04%
2020/11/05	0	0.00	11	30.78	31.00	-11	2,412	-0.46%
2020/11/04	2	31.40	3	31.42	31.10	-1	2,501	-0.04%
2020/11/03	6	30.40	1	30.40	30.25	5	2,454	0.20%
2020/11/02	3	29.20	0	0.00	29.50	3	2,451	0.12%
2020/10/27	0	29.20	0	0.00	29.50	0	2,521	0.00%
2020/10/22	2	29.40	0	0.00	29.50	2	2,530	0.08%
2020/10/21	3	29.50	0	0.00	29.65	3	2,534	0.12%
2020/10/16	0	0.00	10	29.88	29.75	-10	2,577	-0.39%
2020/10/15	2	30.43	2	30.28	30.25	0	2,579	0.00%
2020/10/06	1	30.80	1	30.75	30.50	0	2,650	0.00%
2020/10/05	0	0.00	2	29.83	29.85	-2	2,639	-0.08%
2020/09/30	0	0.00	10	29.30	29.60	-10	2,646	-0.38%
2020/09/29	3	29.50	2.5	29.51	29.40	0.5	2,642	0.02%
2020/09/28	17	29.21	0	0.00	29.25	17	2,632	0.65%
2020/09/25	1	28.45	0	0.00	28.55	1	2,620	0.04%
2020/09/24	3	29.22	2	29.13	28.80	1	2,587	0.04%
2020/09/23	3	30.47	0	0.00	30.40	3	2,554	0.12%
2020/09/22	2	30.60	2	31.35	30.55	0	2,541	0.00%
2020/09/18	1	31.35	1	31.80	31.40	0	2,496	0.00%
2020/09/17	1	32.00	1.2	31.42	31.25	-0.2	2,468	-0.01%
2020/09/16	4	31.30	0	0.00	31.30	4	2,436	0.16%
2020/09/15	3	31.55	10	31.65	31.55	-7	2,401	-0.29%
2020/09/14	9	33.01	8	32.53	32.30	1	2,372	0.04%
2020/09/11	12	33.35	24	33.93	32.50	-12	2,214	-0.54%
2020/09/10	2	31.38	4	31.95	31.70	-2	1,813	-0.11%
2020/09/09	7	31.21	6	31.65	32.15	1	1,753	0.06%
2020/09/08	8	31.34	1	30.85	30.85	7	1,636	0.43%
2020/09/07	1	31.20	8	30.10	31.60	-7	1,439	-0.49%
2020/09/04	1	29.05	0	0.00	28.75	1	1,291	0.08%
2020/09/01	2	28.75	0	0.00	28.45	2	1,303	0.15%
2020/08/26	1	28.50	1	28.25	28.35	0	1,259	0.00%
2020/08/24	2	28.75	0	0.00	28.45	2	1,242	0.16%
2020/08/20	1	28.05	0.2	27.95	27.80	0.8	1,237	0.07%
2020/08/18	2	29.68	5	29.59	29.10	-3	1,173	-0.26%
2020/08/14	3	28.35	1	28.45	28.15	2	1,063	0.19%
2020/08/12	0	0.00	2	28.00	28.35	-2	1,059	-0.19%
2020/08/11	1	28.35	0	0.00	28.00	1	1,063	0.09%
2020/08/10	4	29.18	7	28.61	29.00	-3	1,022	-0.29%
2020/08/07	0	0.00	3	27.03	27.30	-3	924	-0.32%
2020/08/05	2	27.33	1	27.40	27.30	1	893	0.11%
2020/08/04	0	0.00	15	27.10	27.15	-15	877	-1.71%
2020/08/03	3	26.50	1	26.65	26.55	2	846	0.24%
2020/07/29	2	24.80	0	0.00	25.40	2	859	0.23%
2020/07/27	0	0.00	1	25.20	25.20	-1	840	-0.12%
2020/07/24	7	25.94	1	25.70	25.55	6	835	0.72%
2020/07/22	0	0.00	4	26.30	26.40	-4	808	-0.49%
2020/07/21	4	25.80	0	0.00	25.70	4	770	0.52%
2020/07/17	5	26.80	1	27.10	26.75	4	739	0.54%
2020/07/16	1	26.30	1	26.55	26.70	0	690	0.00%
2020/07/15	0	0.00	2	27.05	26.45	-2	674	-0.30%
2020/07/10	0	0.00	1	25.90	26.00	-1	613	-0.16%
2020/07/09	0	0.00	5	26.12	26.00	-5	607	-0.82%
2020/07/08	1	25.75	2	25.80	25.75	-1	593	-0.17%
2020/07/01	4	25.50	0	0.00	25.70	4	581	0.69%
2020/06/24	1	25.75	0	0.00	25.55	1	574	0.17%
2020/06/18	0	0.00	6	25.31	25.30	-6	552	-1.09%
2020/06/16	0	0.00	5	24.80	25.00	-5	549	-0.91%
2020/06/15	3	24.60	0	0.00	24.55	3	556	0.54%
2020/06/11	1	24.90	1	25.30	24.90	0	551	0.00%
2020/06/10	45	25.98	0	0.00	25.70	45	544	8.26%
2020/06/09	50	26.32	1	26.15	26.00	49	559	8.77%
2020/06/05	6	25.08	0	0.00	25.15	6	518	1.16%
2020/06/04	0	0.00	1	25.30	25.00	-1	516	-0.19%
2020/05/21	1	24.30	0	0.00	24.20	1	459	0.22%
2020/05/20	0	0.00	8	24.50	24.15	-8	455	-1.76%
2020/05/19	0	0.00	20	24.51	24.40	-20	445	-4.49%
2020/05/18	0	0.00	2	24.53	24.85	-2	433	-0.46%
2020/05/14	5	24.10	1	24.25	23.75	4	406	0.98%
2020/05/12	1	23.85	0	0.00	23.80	1	387	0.26%
2020/05/11	1	24.25	0	0.00	24.10	1	382	0.26%
2020/05/08	0	0.00	5	24.60	24.05	-5	376	-1.33%
2020/05/07	0	0.00	20	24.20	24.30	-20	368	-5.43%
2020/05/06	9	24.63	6	24.61	24.35	3	357	0.84%
2020/04/15	1	21.20	0	0.00	21.25	1	303	0.33%
2020/04/14	1	21.10	0	0.00	21.10	1	301	0.33%
2020/04/09	3	21.10	1	20.60	20.65	2	297	0.67%
2020/04/08	3	20.37	1	19.95	20.75	2	296	0.67%
2020/04/07	15	19.65	0	0.00	19.70	15	295	5.07%
2020/04/06	5	19.45	0	0.00	19.50	5	300	1.66%
2020/03/27	8	19.75	1	19.65	19.50	7	300	2.33%
2020/03/26	10	19.31	0	0.00	19.45	10	297	3.37%
2020/03/25	0	0.00	1	19.15	19.20	-1	293	-0.34%
2020/03/23	0	0.00	2	17.35	17.55	-2	287	-0.70%
2020/03/20	0	0.00	3	17.55	17.60	-3	284	-1.05%
2020/03/19	3	17.03	0	0.00	16.60	3	279	1.07%
2020/03/18	1	18.45	9	18.56	18.35	-8	268	-2.98%
2020/03/17	0	0.00	1	19.00	18.90	-1	263	-0.38%
2020/03/16	0	0.00	2	19.40	19.30	-2	258	-0.77%
2020/03/13	1	19.35	8	19.26	19.25	-7	252	-2.77%
2020/03/02	0	0.00	2	23.50	23.70	-2	197	-1.02%
2020/02/27	1	24.15	1	23.95	23.70	0	193	0.00%
2020/02/21	2	23.98	0	0.00	24.00	2	192	1.04%
2020/02/19	2	24.20	2	24.65	24.15	0	192	0.00%
2020/02/18	0	0.00	1	23.60	23.65	-1	189	-0.53%
2020/02/10	1	23.40	0	0.00	23.40	1	206	0.48%
2020/02/05	1	23.85	0	0.00	23.75	1	249	0.40%
2020/02/03	1	22.95	2	23.20	23.30	-1	251	-0.40%
2020/01/31	1	23.60	0	0.00	23.80	1	248	0.40%
2020/01/30	2	23.43	1	23.80	23.20	1	246	0.40%
2020/01/13	0	0.00	2	25.45	25.10	-2	234	-0.85%
2020/01/09	0	0.00	1	24.55	24.65	-1	224	-0.45%
2020/01/06	2	24.95	0	0.00	24.90	2	233	0.86%
2020/01/02	10	25.18	0	0.00	25.20	10	237	4.22%
2019/12/30	3	25.30	0	0.00	25.30	3	238	1.26%
2019/12/17	0.2	24.50	0	0.00	24.55	0.2	339	0.06%
2019/12/13	0	0.00	1	24.50	24.35	-1	370	-0.27%
2019/12/09	0	0.00	1	24.45	24.50	-1	371	-0.27%
2019/11/21	1	24.30	0	0.00	24.60	1	394	0.25%
2019/11/20	0	0.00	3	24.47	24.60	-3	401	-0.75%
2019/11/18	1	24.40	0	0.00	24.35	1	403	0.25%
2019/11/15	1	24.30	0	0.00	24.35	1	402	0.25%
2019/11/14	2	24.50	0	0.00	24.50	2	398	0.50%
2019/11/13	0	0.00	0.2	24.65	24.65	-0.2	396	-0.05%
2019/11/08	1	25.15	0	0.00	25.15	1	393	0.25%
2019/11/07	2	25.65	0	0.00	25.50	2	394	0.51%
2019/11/06	1	25.45	4	25.88	25.25	-3	391	-0.77%
2019/11/05	2	24.95	1	24.80	25.00	1	360	0.28%
2019/11/04	1	24.35	0	0.00	24.30	1	354	0.28%
2019/10/29	0	0.00	3	25.07	24.60	-3	362	-0.83%
2019/10/04	1	25.65	0	0.00	25.65	1	381	0.26%
2019/10/03	6	26.00	2	26.10	26.00	4	379	1.05%
2019/10/02	18	26.69	28	26.58	26.40	-10	370	-2.70%
2019/10/01	3	25.77	5	25.91	26.00	-2	306	-0.65%
2019/09/23	1	25.05	0	0.00	24.95	1	273	0.37%
2019/09/19	0	0.00	20	26.00	25.40	-20	271	-7.36%
2019/09/18	5	25.70	7	25.38	25.40	-2	260	-0.77%
2019/09/10	0	0.00	1	24.70	24.70	-1	244	-0.41%
2019/09/06	0	0.00	1	25.20	25.05	-1	244	-0.41%
2019/09/05	0	0.00	2	24.63	24.85	-2	232	-0.86%
2019/09/03	1	24.10	1	23.95	24.00	0	224	0.00%
2019/08/26	0	0.00	1	23.50	23.45	-1	241	-0.41%
2019/08/23	0	0.00	1	23.40	23.80	-1	242	-0.41%
2019/08/22	0	0.00	1	23.30	23.20	-1	238	-0.42%
2019/08/13	0	0.00	1	23.25	23.05	-1	254	-0.39%
2019/08/12	1	23.00	0	0.00	23.30	1	255	0.39%
2019/07/31	0	0.00	1	24.40	24.35	-1	265	-0.38%
2019/07/29	0	0.00	6	24.80	24.75	-6	266	-2.25%
2019/07/26	2	24.80	0	0.00	24.80	2	275	0.72%
2019/07/25	1	24.95	0	0.00	24.85	1	287	0.35%
2019/07/24	0	0.00	1	24.85	24.85	-1	288	-0.35%
2019/07/22	0	0.00	5	25.00	25.00	-5	292	-1.71%
2019/07/19	1	24.90	0	0.00	24.85	1	294	0.34%
2019/07/18	0	0.00	2	25.00	24.90	-2	297	-0.67%
2019/07/17	1	25.05	0	0.00	25.20	1	299	0.33%
2019/07/16	2	25.03	0	0.00	25.00	2	292	0.68%
2019/07/12	11	25.35	0	0.00	25.45	11	305	3.60%
2019/07/10	0	0.00	5	25.70	25.60	-5	316	-1.58%
2019/07/09	10	25.35	0	0.00	25.55	10	316	3.16%
2019/07/08	1	25.35	0	0.00	25.30	1	320	0.31%
2019/07/04	2	25.30	0	0.00	25.30	2	339	0.59%
2019/06/18	1	25.60	2	25.70	25.60	-1	443	-0.23%
2019/06/14	0	0.00	1	25.80	25.70	-1	540	-0.18%
2019/06/11	1	25.60	0	0.00	25.75	1	552	0.18%
2019/06/06	3	25.75	0	0.00	25.75	3	555	0.54%
2019/06/05	3	26.32	3	26.18	26.00	0	556	0.00%
2019/06/04	1	25.90	0	0.00	25.90	1	551	0.18%
2019/05/23	0.1	25.40	1	25.70	25.50	-1	607	-0.16%
2019/05/21	2	25.50	1	25.60	25.60	1	665	0.15%
2019/05/20	0	0.00	2	25.45	25.50	-2	773	-0.26%
2019/05/17	1	25.00	4	24.80	25.00	-3	769	-0.39%
2019/05/16	1	25.00	0	0.00	24.85	1	778	0.13%
2019/05/15	2	24.95	0	0.00	24.95	2	783	0.26%
2019/05/14	2	24.93	0	0.00	24.90	2	794	0.25%
2019/05/13	0	0.00	1	25.50	25.10	-1	803	-0.12%
2019/05/10	1	25.50	2	25.68	25.50	-1	815	-0.12%
2019/05/09	1	25.75	0	0.00	25.75	1	823	0.12%
2019/05/08	1	26.35	0	0.00	26.30	1	828	0.12%
2019/05/07	12	26.35	0	0.00	26.35	12	826	1.45%
2019/05/06	3	26.47	0	0.00	26.25	3	845	0.35%
2019/05/03	1	26.85	0	0.00	26.75	1	905	0.11%
2019/05/02	0	0.00	13	26.85	26.60	-13	910	-1.43%
2019/04/29	10	26.40	0	0.00	26.40	10	917	1.09%
2019/04/26	1	26.40	5	26.40	26.50	-4	915	-0.44%
2019/04/25	1	26.50	0	0.00	26.50	1	915	0.11%
2019/04/23	1	26.55	0	0.00	26.55	1	920	0.11%
2019/04/22	1	26.70	2	26.88	26.70	-1	933	-0.11%
2019/04/19	1	26.85	0	0.00	26.70	1	939	0.11%
2019/04/18	6	27.00	3	26.83	27.10	3	953	0.31%
2019/04/17	1	26.50	0	0.00	26.55	1	947	0.11%
2019/04/16	1	26.55	0	0.00	26.65	1	945	0.11%
2019/04/12	1	26.50	0	0.00	26.50	1	969	0.10%
2019/04/10	0	0.00	1	26.95	27.00	-1	977	-0.10%
2019/04/09	0	0.00	2	26.83	26.75	-2	985	-0.20%
2019/04/02	1	26.60	0	0.00	26.50	1	1,016	0.10%
2019/03/29	1	26.50	0	0.00	26.40	1	1,204	0.08%
2019/03/28	0	0.00	3	26.40	26.40	-3	1,211	-0.25%
2019/03/26	1	26.60	0	0.00	26.60	1	1,257	0.08%
2019/03/25	1	26.50	0	0.00	26.50	1	1,256	0.08%
2019/03/22	1	27.10	0	0.00	26.95	1	1,244	0.08%
2019/03/20	1	27.50	2	27.63	27.25	-1	1,202	-0.08%
2019/03/19	1	26.95	3	27.17	27.20	-2	1,132	-0.18%
2019/03/18	1	26.80	0	0.00	26.85	1	1,115	0.09%
2019/03/13	1	26.70	0	0.00	26.70	1	1,142	0.09%
2019/03/12	5	26.90	2	26.88	26.80	3	1,147	0.26%
2019/03/11	1	26.75	0	0.00	26.70	1	1,157	0.09%
2019/03/07	1	26.60	0	0.00	26.60	1	1,223	0.08%
2019/03/06	0	0.00	5	27.19	27.15	-5	1,230	-0.41%
2019/03/05	0	0.00	1	27.00	27.00	-1	1,237	-0.08%
2019/03/04	0	0.00	1	27.05	26.95	-1	1,248	-0.08%
2019/02/27	0	0.00	1	26.80	26.90	-1	1,276	-0.08%
2019/02/26	2	27.13	0	0.00	26.75	2	1,277	0.16%
2019/02/25	1	26.85	3	26.90	27.00	-2	1,281	-0.16%
2019/02/22	1	26.65	1	26.85	26.60	0	1,281	0.00%
2019/02/21	9	27.08	30	27.11	26.80	-21	1,274	-1.65%
2019/02/20	14	27.44	15	27.43	27.40	-1	1,250	-0.08%
2019/02/19	46	27.64	49	27.41	27.80	-3	1,228	-0.24%
2019/02/18	1	26.30	0	0.00	26.25	1	1,133	0.09%
2019/02/15	28	26.36	0	0.00	26.20	28	1,225	2.28%
2019/02/14	1	26.50	0	0.00	26.60	1	1,222	0.08%
2019/02/13	0	0.00	8	26.63	26.55	-8	1,236	-0.65%
2019/02/12	12	26.95	12	26.92	27.00	0	1,236	0.00%
2019/02/11	13	26.80	1	26.80	26.80	12	1,231	0.97%
2019/01/30	0	0.00	2	26.80	26.50	-2	1,225	-0.16%
2019/01/29	0	0.00	1	26.55	27.00	-1	1,236	-0.08%
2019/01/28	1	26.55	1	26.65	26.35	0	1,241	0.00%
2019/01/25	2	26.55	6	26.53	26.50	-4	1,288	-0.31%
2019/01/24	1	27.05	6	26.83	26.80	-5	1,282	-0.39%
2019/01/23	0	0.00	1	25.95	25.90	-1	1,230	-0.08%
2019/01/22	3	25.68	1	25.70	25.70	2	1,233	0.16%
2019/01/21	3	25.52	1	25.30	25.55	2	1,242	0.16%
2019/01/18	6	26.25	0	0.00	26.25	6	1,252	0.48%
2019/01/17	1	26.25	0	0.00	26.25	1	1,286	0.08%
2019/01/14	0	0.00	5	26.80	26.30	-5	1,344	-0.37%
2019/01/10	1	26.50	5	26.40	26.65	-4	1,388	-0.29%
2019/01/08	1	25.65	0	0.00	25.80	1	1,415	0.07%
2019/01/04	3	25.20	0	0.00	25.25	3	1,486	0.20%
2019/01/03	2	25.75	0	0.00	25.65	2	1,557	0.13%
2019/01/02	1	25.90	11	25.80	25.80	-10	1,603	-0.62%
2018/12/26	1	26.40	0	0.00	26.00	1	1,791	0.06%
2018/12/25	2	26.53	2	26.65	26.60	0	1,924	0.00%
2018/12/24	6	28.13	4	27.65	27.40	2	1,969	0.10%
2018/12/22	11	27.97	19	27.84	27.70	-8	2,010	-0.40%
2018/12/21	0	0.00	20	26.15	26.05	-20	2,102	-0.95%
2018/12/20	24	26.67	5	26.59	26.10	19	2,275	0.83%
2018/12/18	1	25.25	0	0.00	25.30	1	3,072	0.03%
2018/12/14	1	25.50	0	0.00	25.45	1	3,425	0.03%
2018/12/13	1	26.00	0	0.00	25.75	1	3,675	0.03%
2018/12/07	0	0.00	0.3	25.25	25.20	-0.3	4,567	-0.01%
2018/12/06	4	25.18	0	0.00	25.20	4	4,835	0.08%
2018/12/03	0	0.00	2	25.88	26.10	-2	5,147	-0.04%
2018/11/30	11	25.50	2	25.55	25.55	9	5,162	0.17%
2018/11/29	2	26.23	0	0.00	26.10	2	5,170	0.04%
2018/11/28	3	25.67	2	26.00	26.00	1	5,154	0.02%
2018/11/26	3	25.93	3	26.35	26.45	0	5,143	0.00%
2018/11/23	1	27.10	0	0.00	26.70	1	5,140	0.02%
2018/11/22	5	27.45	0	0.00	27.00	5	5,145	0.10%
2018/11/20	1	27.35	0	0.00	27.40	1	5,197	0.02%
2018/11/19	0	0.00	1	27.50	27.50	-1	5,451	-0.02%
2018/11/16	3	27.77	3	27.50	27.50	0	5,490	0.00%
2018/11/15	2	27.83	1	27.90	27.90	1	5,487	0.02%
2018/11/14	3	28.12	5	28.69	28.00	-2	5,475	-0.04%
2018/11/12	2	27.65	5	27.50	27.40	-3	5,380	-0.06%
2018/11/09	1	27.25	0	0.00	27.30	1	5,368	0.02%
2018/11/07	1	27.10	0	0.00	26.90	1	5,373	0.02%
2018/11/06	2	27.13	4	26.75	26.70	-2	5,392	-0.04%
2018/11/02	5	27.08	2	26.88	26.90	3	5,367	0.06%
2018/11/01	0	0.00	2	26.13	26.10	-2	5,317	-0.04%
2018/10/31	2	25.70	5	25.91	25.95	-3	5,308	-0.06%
2018/10/29	2	25.40	6	25.21	25.40	-4	5,286	-0.08%
2018/10/26	2	25.50	10	25.20	25.10	-8	5,283	-0.15%
2018/10/25	1	25.85	1	25.80	25.50	0	5,266	0.00%
2018/10/24	2	26.93	7	26.76	26.85	-5	5,241	-0.10%
2018/10/23	10	27.94	0.1	27.80	27.55	9.9	5,276	0.19%
2018/10/22	0	0.00	1	27.90	28.10	-1	5,268	-0.02%
2018/10/19	2	27.70	2	27.90	27.90	0	5,261	0.00%
2018/10/18	5	27.98	2	28.15	28.40	3	5,244	0.06%
2018/10/17	7.1	28.83	5	28.05	28.00	2.1	5,240	0.04%
2018/10/16	5	28.92	3	28.82	28.65	2	5,216	0.04%
2018/10/15	3	28.73	4	28.91	28.90	-1	5,209	-0.02%
2018/10/12	1	28.15	1	28.90	28.90	0	5,187	0.00%
2018/10/11	4	28.43	4	28.49	28.15	0	5,151	0.00%
2018/10/09	9.1	31.34	2	31.43	31.25	7.1	5,095	0.14%
2018/10/08	5	31.22	11	31.03	31.50	-6	5,103	-0.12%
2018/10/05	4	30.68	1	31.65	30.70	3	5,050	0.06%
2018/10/04	7	32.36	3	32.45	32.45	4	4,964	0.08%
2018/10/03	8	32.95	8	32.58	32.00	0	4,945	0.00%
2018/10/02	2	33.58	12	33.25	33.15	-10	4,826	-0.21%
2018/10/01	4	34.04	6	33.72	33.70	-2	4,780	-0.04%
2018/09/28	15	35.13	38	34.76	33.95	-23	4,671	-0.49%
2018/09/27	46	35.31	9	35.26	35.40	37	4,499	0.82%
2018/09/26	19	35.46	12	35.35	36.10	7	4,349	0.16%
2018/09/25	11	34.33	32	35.63	34.60	-21	4,034	-0.52%
2018/09/21	24	33.56	12	33.80	33.45	12	3,571	0.34%
2018/09/20	7	32.88	1	32.90	32.75	6	3,398	0.18%
2018/09/19	11	33.06	8	32.78	32.50	3	3,343	0.09%
2018/09/18	2	32.35	5	31.44	31.30	-3	3,358	-0.09%
2018/09/17	6	32.46	2	32.70	32.35	4	3,306	0.12%
2018/09/14	23	31.22	11	31.47	31.80	12	3,240	0.37%
2018/09/13	17	32.62	10	32.92	32.60	7	3,161	0.22%
2018/09/12	1	30.75	17	31.14	31.60	-16	3,062	-0.52%
2018/09/11	6	28.50	0	0.00	28.75	6	3,301	0.18%
2018/09/10	0	0.00	1	29.10	29.00	-1	3,417	-0.03%
2018/09/07	2	29.15	5	29.09	28.40	-3	3,528	-0.09%
2018/09/05	0	0.00	1	28.50	28.30	-1	3,520	-0.03%
2018/08/31	2	28.08	1	27.90	27.85	1	3,500	0.03%
2018/08/30	2	28.50	1	28.40	28.25	1	3,507	0.03%
2018/08/28	0	0.00	3	28.18	28.10	-3	3,518	-0.09%
2018/08/27	2	28.25	0	0.00	28.40	2	3,590	0.06%
2018/08/24	7	28.54	5	28.67	28.65	2	3,623	0.06%
2018/08/23	0	0.00	3	27.60	28.15	-3	3,380	-0.09%
2018/08/22	0	0.00	3	25.63	25.60	-3	3,358	-0.09%
2018/08/21	2	25.40	1	25.40	25.25	1	3,393	0.03%
2018/08/20	0	0.00	1.1	25.86	25.25	-1.1	3,429	-0.03%
2018/08/17	2	25.75	2	25.60	25.60	0	3,445	0.00%
2018/08/15	2	26.30	4.3	25.72	25.65	-2.3	3,511	-0.06%
2018/08/13	1	25.55	1	26.20	25.60	0	3,538	0.00%
2018/08/10	2	27.45	2	26.85	26.85	0	3,532	0.00%
2018/08/08	0	0.00	2	27.70	27.70	-2	3,577	-0.06%
2018/08/07	2	28.00	0	0.00	27.75	2	3,683	0.05%
2018/08/06	3	27.80	2	28.00	28.00	1	3,734	0.03%
2018/08/03	1	27.90	1	27.80	27.80	0	3,907	0.00%
2018/08/02	2	28.25	0	0.00	27.75	2	4,179	0.05%
2018/08/01	2	28.30	2	28.00	28.05	0	4,348	0.00%
2018/07/31	1	27.95	1	28.25	28.15	0	4,374	0.00%
2018/07/30	4	28.81	2	28.65	28.15	2	4,411	0.05%
2018/07/24	4	28.36	2	28.13	28.05	2	4,854	0.04%
2018/07/20	1	28.40	0	0.00	27.80	1	5,208	0.02%
2018/07/19	1	28.50	3	28.60	28.50	-2	5,216	-0.04%
2018/07/18	1	28.65	1	28.80	28.80	0	5,234	0.00%
2018/07/17	2	29.10	0	0.00	29.00	2	5,258	0.04%
2018/07/16	1	29.30	4	29.08	29.45	-3	5,258	-0.06%
2018/07/13	2	28.53	2	28.55	28.35	0	5,234	0.00%
2018/07/12	1	28.50	1	28.75	28.45	0	5,243	0.00%
2018/07/11	5	28.75	2	28.60	28.45	3	5,258	0.06%
2018/07/10	2	28.90	1	28.90	28.85	1	5,246	0.02%
2018/07/09	5	28.15	5	28.31	28.70	0	5,271	0.00%
2018/07/06	1	27.65	3	28.07	27.90	-2	5,327	-0.04%
2018/07/05	3	28.83	0	0.00	27.85	3	5,507	0.05%
2018/07/03	1	29.10	2	29.28	28.60	-1	5,873	-0.02%
2018/07/02	3	29.95	2	29.33	29.35	1	6,167	0.02%
2018/06/29	5	30.45	5	30.76	30.15	0	6,152	0.00%
2018/06/28	3	30.53	4	30.08	30.00	-1	6,147	-0.02%
2018/06/27	5	30.57	9	31.96	30.00	-4	6,209	-0.06%
2018/06/26	1	28.85	12	29.05	29.40	-11	6,028	-0.18%
2018/06/25	16	30.58	2	31.08	29.80	14	5,979	0.23%
2018/06/22	12	31.76	4	32.36	30.65	8	5,874	0.14%
2018/06/21	15	33.10	3	33.90	32.55	12	5,762	0.21%
2018/06/20	15	31.20	7	31.80	33.50	8	5,433	0.15%
2018/06/19	2	29.70	6.2	30.29	31.65	-4.2	4,922	-0.08%
2018/06/15	4	28.99	11	28.84	28.80	-7	4,753	-0.15%
2018/06/14	0	0.00	3	31.00	31.00	-3	4,518	-0.07%
2018/06/13	0	0.00	11	28.14	28.20	-11	4,452	-0.25%
2018/06/06	1	26.30	1	26.25	26.10	0	4,259	0.00%
2018/06/04	4	26.76	2	27.30	26.60	2	4,209	0.05%
2018/06/01	2	27.00	6	25.53	26.65	-4	4,125	-0.10%
2018/05/31	5	25.05	1	25.00	24.95	4	4,041	0.10%
2018/05/30	1	25.15	1	25.30	25.05	0	4,042	0.00%
2018/05/29	1	25.25	3.1	25.34	25.30	-2.1	4,028	-0.05%
2018/05/28	3	24.85	1	25.55	24.65	2	4,038	0.05%
2018/05/25	6	25.63	5	25.57	25.45	1	4,011	0.02%
2018/05/24	0	0.00	3	26.43	26.05	-3	4,022	-0.07%
2018/05/23	4	25.78	2	26.15	25.70	2	4,007	0.05%
2018/05/22	1	26.70	6	27.28	26.80	-5	3,965	-0.13%
2018/05/21	1	26.95	0	0.00	26.85	1	3,947	0.03%
2018/05/17	0	0.00	1	27.55	27.40	-1	3,933	-0.03%
2018/05/16	0	0.00	6	27.65	27.80	-6	4,012	-0.15%
2018/05/15	11	28.46	1	28.50	27.70	10	4,006	0.25%
2018/05/14	0	0.00	0.4	27.60	27.30	-0.4	3,917	-0.01%
2018/05/11	5	28.50	11	28.30	27.95	-6	3,874	-0.15%
2018/05/10	5	28.29	27	28.60	27.55	-22	3,717	-0.59%
2018/05/09	13	27.88	2	28.28	29.15	11	3,445	0.32%
2018/05/08	2	27.23	13	27.31	26.50	-11	3,292	-0.33%
2018/05/07	18	27.57	2	27.53	27.60	16	3,261	0.49%
2018/05/04	3	27.43	4	27.91	27.25	-1	3,217	-0.03%
2018/05/03	7	27.44	29	27.57	28.00	-22	3,167	-0.69%
2018/05/02	20	27.88	30	28.37	27.55	-10	3,029	-0.33%
2018/04/30	34	32.01	29	31.91	30.60	5	2,850	0.18%
2018/04/27	8	31.37	33	31.28	32.00	-25	2,698	-0.93%
2018/04/26	19	33.87	3	34.27	32.95	16	2,531	0.63%
2018/04/25	4	36.60	0	0.00	36.60	4	2,333	0.17%
2018/04/23	0	0.00	4	36.00	36.00	-4	2,389	-0.17%
2018/04/20	3	35.50	0	0.00	34.80	3	2,378	0.13%
2018/04/17	0	0.00	2	37.70	36.65	-2	2,553	-0.08%
2018/04/16	0	0.00	5	36.89	36.80	-5	2,531	-0.20%
2018/04/13	1	37.00	0	0.00	36.55	1	2,495	0.04%
2018/04/12	5	39.50	4	38.60	38.90	1	2,450	0.04%
2018/04/11	7	37.55	54.6	37.89	39.45	-47.6	2,378	-2.00%
2018/04/10	9	39.74	29	37.11	35.90	-20	2,177	-0.92%
2018/04/09	27	37.51	33	37.32	38.00	-6	1,938	-0.31%
2018/04/03	12	34.50	26	34.47	34.55	-14	1,751	-0.80%
2018/04/02	0	0.00	6	31.45	31.45	-6	1,424	-0.42%
2018/03/30	12	26.00	1	26.00	26.00	11	1,356	0.81%
2018/03/29	13	23.12	16	22.29	23.65	-3	1,229	-0.24%
2018/03/28	1	21.40	1	21.85	21.50	0	1,140	0.00%
2018/03/27	1	21.40	1	21.40	21.55	0	1,124	0.00%
2018/03/26	0	0.00	1	20.20	20.30	-1	1,103	-0.09%
2018/03/23	1	20.30	1	20.55	20.50	0	1,098	0.00%
2018/03/05	1	21.65	1	21.50	21.55	0	1,059	0.00%
2018/03/02	0	0.00	4	22.25	22.30	-4	1,041	-0.38%
2018/02/26	1	21.90	0	0.00	22.40	1	962	0.10%
2018/02/23	1	21.85	1	21.55	21.40	0	929	0.00%
2018/02/22	1	21.25	0	0.00	21.10	1	910	0.11%
2018/02/12	16	21.22	0	0.00	21.20	16	893	1.79%
2018/02/09	3	21.55	2	20.80	21.75	1	878	0.11%
2018/02/08	16	22.99	29	23.02	22.30	-13	855	-1.52%
2018/02/07	1	21.50	1	21.10	21.90	0	748	0.00%
2018/02/06	3	20.35	2	20.10	19.95	1	722	0.14%
2018/02/02	1	22.10	1	21.90	21.85	0	687	0.00%
2018/01/23	3	22.50	0	0.00	22.30	3	594	0.50%
2018/01/16	0	0.00	1	22.50	22.30	-1	432	-0.23%
2018/01/12	1	23.95	0	0.00	23.95	1	312	0.32%
2018/01/11	1	20.60	1.1	21.80	21.80	-0.1	169	-0.03%