志聖 (2467)-新光券商分點個股進出

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
119.5
漲跌
▲1.5
漲幅
+1.27%
成交量
2,163張
產業
上市電子零組件類股
273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－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/23	21	121.48	18.1	120.92	119.50	2.9	5,514	0.05%
2024/04/22	24.6	121.57	78.7	121.06	118.00	-54.1	5,505	-0.98%
2024/04/19	44.9	128.66	32.2	128.11	126.50	12.7	5,493	0.23%
2024/04/18	146.5	138.42	134.4	138.65	135.50	12.1	5,408	0.22%	大買/大賣/
2024/04/17	65	134.53	106	134.20	134.50	-41	5,238	-0.78%	大賣/
2024/04/16	21.2	125.32	18.1	124.89	126.00	3.1	5,171	0.06%
2024/04/15	50.3	129.71	21.5	130.46	129.50	28.8	5,183	0.56%
2024/04/12	91.8	133.33	80	132.61	133.50	11.7	5,222	0.22%
2024/04/11	28	132.43	48.1	131.65	132.50	-20.1	5,149	-0.39%
2024/04/10	60.3	131.95	35.3	132.93	131.50	25	5,145	0.49%
2024/04/09	140.6	135.10	84.3	134.18	133.50	56.3	5,203	1.08%	大買/
2024/04/08	40	131.23	95.6	133.42	138.00	-55.6	5,086	-1.09%
2024/04/03	92.2	126.38	62.4	126.83	125.50	29.9	4,954	0.60%
2024/04/02	233.4	135.80	190.4	135.80	130.50	42.9	4,882	0.88%	大買/大賣/
2024/04/01	75.3	126.84	125.3	128.41	130.00	-50.1	4,636	-1.08%	大賣/
2024/03/29	52	124.04	92	125.13	123.00	-40	4,547	-0.88%
2024/03/28	69.4	126.82	48.2	126.61	127.50	21.2	4,530	0.47%
2024/03/27	44	129.36	74.2	129.15	130.50	-30.2	4,478	-0.67%
2024/03/26	44.3	127.31	24.6	128.58	127.00	19.7	4,439	0.44%
2024/03/25	44.4	130.79	40.6	131.22	131.00	3.9	4,395	0.09%
2024/03/22	16.7	126.59	121	126.00	125.50	-104.3	4,302	-2.42%	大賣/鉅額交易
2024/03/21	56.2	129.48	82.5	130.16	128.00	-26.3	4,271	-0.61%
2024/03/20	157.8	130.53	111.1	127.78	123.50	46.8	4,205	1.11%	大買/大賣/
2024/03/19	165.5	126.35	104.2	127.52	128.00	61.3	4,138	1.48%	大買/大賣/
2024/03/18	66.1	117.62	37.7	118.31	119.50	28.4	3,995	0.71%
2024/03/15	24.9	109.67	15.1	109.46	109.00	9.9	3,954	0.25%
2024/03/14	42.8	110.43	34	110.07	109.50	8.8	3,933	0.22%
2024/03/13	45.8	118.54	116.9	115.79	114.50	-71.1	3,908	-1.82%	大賣/
2024/03/12	37.1	121.23	47.8	121.61	122.00	-10.7	3,854	-0.28%
2024/03/11	61.1	123.65	68.1	123.11	122.00	-7	3,813	-0.18%
2024/03/08	79.7	129.06	117.1	128.40	124.50	-37.4	3,794	-0.98%	大賣/
2024/03/07	260.6	142.37	176.6	137.52	134.50	84	3,712	2.26%	大買/大賣/
2024/03/06	161.2	135.58	187.7	137.50	141.50	-26.5	3,536	-0.75%	大買/大賣/
2024/03/05	47.1	130.38	43.2	129.41	129.00	3.9	3,365	0.12%
2024/03/04	49.3	127.98	77	128.97	128.00	-27.7	3,314	-0.84%
2024/03/01	36.6	124.65	50.2	124.72	124.50	-13.6	3,235	-0.42%
2024/02/29	39.3	124.94	75	125.99	126.00	-35.7	3,184	-1.12%
2024/02/27	124.5	132.87	62.6	129.81	125.00	61.9	3,137	1.97%	大買/
2024/02/26	138.8	133.87	128	135.43	134.50	10.8	3,008	0.36%	大買/大賣/
2024/02/23	12	135.50	14.2	135.82	136.00	-2.2	2,829	-0.08%
2024/02/22	36	120.17	72.1	121.56	124.00	-36.1	2,816	-1.28%
2024/02/21	68.1	114.72	47.1	115.98	113.00	21	2,760	0.76%
2024/02/20	64.3	115.12	59.2	115.50	114.00	5.1	2,672	0.19%
2024/02/19	120	111.62	99.5	112.82	114.00	20.5	2,535	0.81%	大買/
2024/02/16	23	105.70	27.1	107.08	109.00	-4.1	2,339	-0.17%
2024/02/15	7.4	96.00	17.3	96.71	99.30	-9.9	2,293	-0.43%
2024/02/05	47.3	89.49	51.8	90.20	90.30	-4.5	2,238	-0.20%
2024/02/02	48.2	85.40	57.6	85.67	86.80	-9.4	2,161	-0.44%
2024/02/01	32	83.14	25.2	83.34	83.20	6.8	2,071	0.33%
2024/01/31	64.1	82.45	61.5	83.02	83.90	2.6	2,035	0.13%
2024/01/30	105.2	84.58	92	84.66	83.90	13.2	1,977	0.67%	大買/
2024/01/29	65.5	81.21	255.7	79.15	83.00	-190.2	1,746	-10.89%	大賣/鉅額交易
2024/01/26	164.3	77.02	27	76.34	75.50	137.3	1,613	8.51%	大買/鉅額交易
2024/01/25	89.2	77.27	40	77.48	76.40	49.2	1,573	3.12%
2024/01/24	50	78.74	51.7	78.67	80.00	-1.7	1,415	-0.12%
2024/01/23	2	72.10	16	72.70	72.80	-14	1,324	-1.06%
2024/01/22	20	71.87	16.5	71.95	71.20	3.5	1,298	0.27%
2024/01/19	30	70.16	24	69.45	69.30	6	1,266	0.47%
2024/01/18	11.1	68.58	5	66.60	66.30	6.1	1,230	0.49%
2024/01/17	12.1	70.30	5.2	70.63	69.50	6.9	1,202	0.57%
2024/01/16	13	70.08	13	70.61	71.10	0	1,178	0.00%
2024/01/15	18	71.87	22.8	71.87	71.70	-4.8	1,152	-0.42%
2024/01/12	0	0.00	1	68.00	68.00	-1	1,103	-0.09%
2024/01/11	8.1	67.65	14.1	67.81	67.90	-6	1,091	-0.55%
2024/01/10	10	69.92	8.4	69.47	68.80	1.6	1,072	0.15%
2024/01/09	27.3	68.69	23.3	68.82	70.00	4	1,034	0.39%
2024/01/08	63.2	71.33	41.1	71.80	69.50	22.1	978	2.26%
2024/01/05	28	66.13	31.7	65.91	67.50	-3.7	903	-0.41%
2024/01/04	12.7	63.80	21.2	63.88	63.80	-8.5	858	-0.99%
2024/01/03	138.3	67.72	42.1	67.07	66.00	96.3	831	11.57%	大買/
2024/01/02	12	67.01	16.3	66.65	68.20	-4.3	706	-0.61%
2023/12/29	8	62.12	1	63.30	62.00	7	633	1.11%
2023/12/28	4.1	61.77	5.7	61.36	61.60	-1.6	623	-0.26%
2023/12/27	4.4	59.91	2.1	60.02	60.00	2.3	613	0.37%
2023/12/26	1.2	59.15	0.1	59.10	58.80	1.2	605	0.19%
2023/12/25	3.3	58.29	18	58.56	58.70	-14.8	602	-2.45%
2023/12/22	5.1	60.88	4	59.85	59.80	1.1	586	0.19%
2023/12/21	0.1	61.30	0	0.00	61.30	0.1	578	0.01%
2023/12/20	1	62.20	0	0.00	62.00	1	576	0.17%
2023/12/19	1.2	62.23	4.4	61.09	62.00	-3.2	575	-0.56%
2023/12/18	1.1	62.09	0.3	62.00	62.00	0.8	567	0.14%
2023/12/15	10.1	63.09	9.3	63.26	62.80	0.8	562	0.14%
2023/12/14	8.8	61.45	18.6	61.40	61.00	-9.8	535	-1.83%
2023/12/13	0.1	64.42	4	64.40	64.00	-3.9	498	-0.78%
2023/12/12	3	64.17	0	64.20	64.90	3	489	0.61%
2023/12/11	9	65.23	3	65.00	65.10	6	477	1.25%
2023/12/08	6	64.48	14	63.58	65.00	-8	456	-1.76%
2023/12/07	7	63.90	5	63.82	64.00	2	424	0.47%
2023/12/06	17.4	63.55	5	63.73	63.80	12.3	407	3.02%
2023/12/05	11.1	61.96	20.6	62.04	63.50	-9.5	391	-2.42%
2023/12/04	15.7	63.81	15.9	63.22	64.00	-0.2	357	-0.05%
2023/12/01	14.3	60.34	20.3	59.98	61.00	-5.9	313	-1.89%
2023/11/30	8.1	56.39	5.1	56.36	56.60	3	268	1.14%
2023/11/29	2	54.60	2	54.65	55.00	0	249	0.00%
2023/11/28	2.2	55.00	6	54.98	54.90	-3.8	243	-1.57%
2023/11/27	3.2	54.36	0	0.00	54.40	3.2	230	1.38%
2023/11/24	3.3	53.94	13.1	54.27	54.00	-9.8	219	-4.49%
2023/11/22	6.2	51.47	7.2	51.57	51.60	-1	172	-0.59%
2023/11/21	6.3	51.95	10	51.63	51.50	-3.7	169	-2.19%
2023/11/20	1	49.50	5	50.06	50.10	-4	158	-2.52%
2023/11/17	0	50.10	0.3	50.37	50.30	-0.2	156	-0.13%
2023/11/16	2	50.30	0	50.10	50.30	2	153	1.31%
2023/11/15	1.1	50.09	7	50.17	50.20	-6	150	-3.96%
2023/11/14	5	50.52	3	50.47	50.10	2	140	1.43%
2023/11/13	5.2	49.16	13.1	49.20	50.00	-7.9	131	-6.02%
2023/11/10	16	48.54	22	49.00	49.75	-6	114	-5.21%
2023/11/09	3.1	45.27	0	0.00	45.25	3.1	79	3.83%
2023/11/08	4.1	46.21	0	0.00	46.15	4.1	80	5.04%
2023/11/07	2	46.88	1	47.70	46.90	1	80	1.24%
2023/11/06	9.2	47.00	5	46.89	47.00	4.2	85	4.89%
2023/11/03	1.1	44.80	1	45.00	44.95	0.1	78	0.07%
2023/10/27	0.1	44.55	0	0.00	44.55	0.1	97	0.06%
2023/10/26	1.1	43.86	0	0.00	44.60	1.1	119	0.94%
2023/10/24	0	43.85	0	0.00	44.25	0	133	0.00%
2023/10/20	0.2	44.12	0	0.00	43.85	0.2	159	0.14%
2023/10/19	1.2	44.07	0	0.00	44.10	1.2	161	0.74%
2023/10/18	0	0.00	1	44.25	44.30	-1	162	-0.62%
2023/10/17	0	45.00	0	0.00	44.80	0	162	0.00%
2023/10/16	3	44.68	4	44.91	44.95	-1	163	-0.61%
2023/10/13	0	0.00	1	44.30	44.30	-1	165	-0.60%
2023/10/11	2	44.18	1	44.25	44.00	1	171	0.58%
2023/10/06	0.1	44.80	0	0.00	44.55	0.1	171	0.03%
2023/10/05	0	45.30	0	0.00	44.65	0	174	0.00%
2023/10/02	0	0.00	0	45.30	45.35	0	183	0.00%
2023/09/28	0.1	45.15	0	45.40	44.75	0.1	188	0.05%
2023/09/27	0	45.65	0	0.00	45.10	0	189	0.01%
2023/09/26	7	45.55	7	45.84	45.60	0	191	0.00%
2023/09/25	0	45.00	0	0.00	44.70	0	191	0.00%
2023/09/22	0	44.98	0	0.00	44.00	0	192	0.01%
2023/09/21	0	0.00	2.2	45.26	45.25	-2.2	189	-1.14%
2023/09/14	2	45.63	0	0.00	45.60	2	206	0.97%
2023/09/11	0.1	45.00	0.3	45.02	44.85	-0.2	220	-0.09%
2023/09/08	0	0.00	0.1	46.10	45.70	-0.1	227	-0.04%
2023/09/07	0.1	46.14	0	0.00	46.00	0.1	234	0.02%
2023/09/05	0	46.10	0	0.00	46.05	0	293	0.01%
2023/09/04	0	45.85	0	0.00	46.05	0	300	0.01%
2023/08/30	0	45.00	0	0.00	44.95	0	354	0.00%
2023/08/29	0	44.60	0	0.00	44.40	0	365	0.00%
2023/08/28	0.1	44.63	0	44.70	44.45	0.1	382	0.02%
2023/08/25	0	44.30	0	0.00	44.90	0	392	0.00%
2023/08/21	1.1	44.36	0	0.00	44.20	1.1	438	0.24%
2023/08/18	1.1	44.61	0	0.00	44.60	1.1	444	0.24%
2023/08/17	0	0.00	0	44.80	44.90	0	451	0.00%
2023/08/15	1	44.25	1	44.55	44.70	0	460	0.00%
2023/08/14	4.6	44.43	1	44.50	44.50	3.6	465	0.77%
2023/08/10	1.3	45.98	0	45.90	45.90	1.3	469	0.27%
2023/08/09	0	0.00	1	46.75	46.85	-1	463	-0.22%
2023/08/07	2	47.55	0	0.00	47.60	2	466	0.43%
2023/08/04	1	46.70	0	0.00	47.30	1	465	0.21%
2023/08/02	1.1	47.56	10	47.55	47.60	-8.9	464	-1.91%
2023/08/01	5	50.30	2	50.00	49.20	3	457	0.66%
2023/07/31	7	51.23	9.1	50.44	49.00	-2.1	449	-0.46%
2023/07/28	3	49.05	2	49.03	49.80	1	426	0.24%
2023/07/27	4	49.73	1	49.20	49.10	3	422	0.71%
2023/07/26	7	49.53	8	49.50	49.75	-1	414	-0.24%
2023/07/25	4.1	47.39	5	47.92	47.95	-0.9	395	-0.23%
2023/07/24	0	46.38	0	0.00	46.05	0	389	0.01%
2023/07/21	0	47.00	0	0.00	46.70	0	386	0.01%
2023/07/20	0	46.40	0	0.00	46.90	0	387	0.00%
2023/07/19	0	0.00	1	46.25	46.35	-1	388	-0.26%
2023/07/18	2	46.13	1	46.20	46.20	1	389	0.26%
2023/07/17	3.1	46.71	0	46.85	46.60	3	387	0.78%
2023/07/14	1	47.20	2	47.30	47.20	-1	385	-0.26%
2023/07/13	0	0.00	2	46.20	46.40	-2	384	-0.52%
2023/07/12	0	0.00	3	46.30	46.20	-3	384	-0.78%
2023/07/11	1	46.60	0	0.00	46.90	1	381	0.26%
2023/07/10	2	46.85	0	0.00	46.70	2	381	0.53%
2023/07/07	0	0.00	3	48.38	48.25	-3	375	-0.80%
2023/07/06	2	49.00	4	49.11	49.05	-2	374	-0.54%
2023/07/05	0	0.00	5	48.73	48.70	-5	371	-1.35%
2023/07/04	0	0.00	4	48.75	48.80	-4	370	-1.08%
2023/07/03	0	0.00	5	48.96	48.95	-5	370	-1.35%
2023/06/30	0	48.40	1	48.25	48.25	-1	369	-0.27%
2023/06/29	1	48.05	0	0.00	47.90	1	369	0.27%
2023/06/27	0	47.80	2	48.05	47.65	-2	370	-0.54%
2023/06/26	0.2	48.70	0	0.00	49.00	0.2	368	0.06%
2023/06/21	2	49.60	3	49.10	49.60	-1	366	-0.28%
2023/06/20	1	48.05	0.3	48.00	48.10	0.7	361	0.19%
2023/06/19	0.6	48.88	0	0.00	48.35	0.6	359	0.18%
2023/06/16	8	49.08	5	49.18	49.15	3	356	0.85%
2023/06/15	1	49.45	0	0.00	49.45	1	356	0.28%
2023/06/14	2	49.50	2	49.40	49.95	0	353	0.00%
2023/06/13	12	50.23	12	50.15	49.90	0	348	0.00%
2023/06/12	13.2	50.92	7.2	50.80	50.20	6	341	1.76%
2023/06/09	17.2	52.15	22.3	52.23	51.90	-5.2	323	-1.59%
2023/06/08	3.4	49.22	0	0.00	48.75	3.4	284	1.19%
2023/06/07	10.3	50.21	22	50.25	50.00	-11.7	280	-4.15%
2023/06/06	22.1	52.85	5	52.68	52.60	17.1	250	6.83%
2023/06/05	1	52.91	17	53.08	52.80	-16	240	-6.64%
2023/06/02	3.9	52.91	32	52.90	52.70	-28.1	232	-12.11%
2023/06/01	0	0.00	13.2	53.00	52.60	-13.2	226	-5.84%
2023/05/31	29.1	52.48	0.1	53.00	52.70	29	215	13.50%
2023/05/30	24	52.48	128.4	52.62	52.00	-104.4	208	-50.11%	大賣/鉅額交易
2023/05/29	116	51.61	4	51.98	52.10	112	199	56.18%	大買/鉅額交易
2023/05/26	1	50.50	0	0.00	50.30	1	186	0.54%
2023/05/25	0	0.00	4.2	50.86	50.60	-4.2	181	-2.29%
2023/05/24	0	0.00	2	50.10	50.10	-2	174	-1.15%
2023/05/23	1.1	50.00	8.5	49.98	49.70	-7.4	167	-4.39%
2023/05/22	0	0.00	0	49.10	49.75	0	162	-0.01%
2023/05/19	0	0.00	1.2	49.28	49.00	-1.2	158	-0.76%
2023/05/17	0.1	47.84	3	47.87	48.60	-2.9	160	-1.82%
2023/05/15	2	45.98	1	46.30	46.20	1	152	0.65%
2023/05/12	4.2	45.30	0	0.00	45.75	4.2	153	2.71%
2023/05/11	1.2	45.81	0	0.00	45.75	1.2	152	0.81%
2023/05/09	0	0.00	1	47.60	47.60	-1	150	-0.67%
2023/05/04	1	47.15	1	47.55	47.55	0	152	0.00%
2023/05/03	2	47.35	0	0.00	47.55	2	153	1.30%
2023/05/02	0	0.00	1	47.95	47.90	-1	153	-0.65%
2023/04/27	0	47.25	0	0.00	47.40	0	153	0.00%
2023/04/25	4.1	46.92	0	0.00	46.85	4.1	152	2.71%
2023/04/24	0.2	47.20	0	0.00	47.20	0.2	151	0.14%
2023/04/21	2.1	47.41	0	0.00	47.40	2.1	150	1.36%
2023/04/20	0	48.70	0	0.00	48.25	0	147	0.00%
2023/04/19	0	48.60	0	0.00	48.35	0	147	0.00%
2023/04/18	0	0.00	4.1	48.62	48.55	-4.1	146	-2.81%
2023/04/17	0	0.00	1	48.65	48.65	-1	145	-0.69%
2023/04/13	0	0.00	2	48.40	48.30	-2	143	-1.39%
2023/04/11	0.1	48.20	2.1	48.25	48.35	-2	141	-1.41%
2023/04/10	0	48.10	0	0.00	48.45	0	140	0.00%
2023/04/07	0	47.90	0	0.00	48.00	0	139	0.00%
2023/04/06	1.3	47.77	0	48.30	48.05	1.2	138	0.89%
2023/03/31	0.1	48.55	0	0.00	48.35	0.1	136	0.04%
2023/03/30	1	48.15	1	48.15	48.15	0	135	0.00%
2023/03/29	3.3	48.39	0	0.00	48.10	3.3	134	2.42%
2023/03/28	0.1	48.57	0	48.60	48.40	0.1	133	0.06%
2023/03/27	0	49.20	0	0.00	48.85	0	131	0.02%
2023/03/24	0.1	49.24	0	0.00	49.45	0.1	129	0.04%
2023/03/23	0	49.65	0	49.35	49.40	0	129	0.00%
2023/03/22	0	49.78	0	0.00	49.70	0	128	0.02%
2023/03/21	0	49.57	0.2	49.45	49.65	-0.1	127	-0.11%
2023/03/20	1	48.35	1	49.00	49.10	0	124	0.00%
2023/03/17	12	48.10	0	0.00	48.20	12	124	9.67%
2023/03/16	1	47.90	0	0.00	48.05	1	123	0.81%
2023/03/15	2.4	48.64	0	0.00	48.80	2.4	122	1.98%
2023/03/14	0.2	48.49	0	0.00	48.80	0.2	122	0.15%
2023/03/13	3	47.97	0	0.00	48.70	3	122	2.46%
2023/03/10	3.2	48.83	1	49.00	48.85	2.2	118	1.88%
2023/03/09	1	49.00	15	49.43	49.50	-14	116	-12.02%
2023/03/08	1	49.50	2	49.50	49.45	-1	113	-0.87%
2023/03/07	0	48.99	3.1	49.00	49.00	-3	111	-2.74%
2023/03/06	3.2	48.89	10.1	48.71	48.95	-6.8	109	-6.27%
2023/03/03	4	48.10	4.1	47.94	48.10	-0.1	104	-0.05%
2023/03/02	2	47.50	0	0.00	47.45	2	99	2.04%
2023/03/01	1.1	47.60	4	47.50	47.60	-2.9	97	-3.03%
2023/02/24	5.1	46.59	66	46.57	46.65	-60.9	91	-66.75%
2023/02/23	0	46.50	0	0.00	46.30	0	86	0.00%
2023/02/22	1.2	45.68	0	0.00	45.65	1.2	84	1.41%
2023/02/21	0.5	45.90	0	0.00	45.90	0.5	83	0.56%
2023/02/20	3.5	45.82	1.7	45.63	45.85	1.8	84	2.07%
2023/02/17	14	46.42	0	46.25	46.20	14	84	16.61%
2023/02/16	69.6	47.61	17	46.83	46.25	52.6	82	63.53%
2023/02/15	0	44.15	3.4	44.21	44.40	-3.4	74	-4.55%
2023/02/14	1	44.10	0	0.00	44.20	1	75	1.33%
2023/02/13	2.1	44.21	0	0.00	44.15	2.1	76	2.68%
2023/02/10	1.1	44.51	0	0.00	44.45	1.1	79	1.33%
2023/02/09	0	46.65	0	0.00	44.95	0	78	0.00%
2023/02/08	1	45.00	0	0.00	45.00	1	80	1.25%
2023/02/07	1	44.75	2	45.00	45.00	-1	80	-1.24%
2023/02/06	0	45.55	0	0.00	45.05	0	78	0.00%
2023/02/03	2	45.03	0	0.00	45.00	2	77	2.57%
2023/02/01	0	44.85	0	44.50	44.75	0	75	0.00%
2023/01/31	0	0.00	1	44.50	44.45	-1	76	-1.31%
2023/01/30	1	43.95	0	0.00	44.25	1	76	1.31%
2023/01/17	0	43.50	0	0.00	44.00	0	76	0.00%
2023/01/16	0	43.40	0	0.00	43.65	0	79	0.00%
2023/01/13	0	44.20	0	0.00	43.75	0	81	0.00%
2023/01/11	0	44.95	0	0.00	43.70	0	106	0.00%
2023/01/09	0	43.70	1	43.65	43.90	-1	108	-0.92%
2023/01/06	1.1	43.37	0	0.00	43.30	1.1	110	0.97%
2023/01/05	0.1	43.80	1	43.80	43.80	-0.9	114	-0.79%
2023/01/04	1	43.35	0	43.50	43.30	1	117	0.85%
2022/12/29	0.3	42.60	0	0.00	42.95	0.3	125	0.28%
2022/12/27	0.1	43.21	1	43.55	43.30	-0.9	126	-0.75%
2022/12/26	0.7	43.20	0	0.00	43.15	0.7	126	0.53%
2022/12/23	1	42.90	0	0.00	43.25	1	127	0.78%
2022/12/21	0.1	43.26	0	0.00	43.20	0.1	129	0.05%
2022/12/20	0	44.00	0.1	43.70	43.20	0	131	-0.04%
2022/12/19	0	43.93	0	0.00	43.50	0	134	0.00%
2022/12/16	0.2	43.80	0	0.00	43.45	0.2	135	0.13%
2022/12/15	0	43.55	0	0.00	43.80	0	134	0.00%
2022/12/14	0	43.20	0	0.00	43.85	0	136	0.00%
2022/12/13	0	43.65	0	0.00	43.20	0	142	0.00%
2022/12/12	1.3	43.41	0	0.00	43.40	1.3	146	0.88%
2022/12/09	0.1	44.32	0	0.00	43.45	0.1	151	0.08%
2022/12/08	0.1	44.75	2	44.73	44.50	-1.9	152	-1.28%
2022/12/05	1	45.95	2	45.85	45.75	-1	162	-0.63%
2022/12/02	2	45.50	0	0.00	45.80	2	163	1.22%
2022/11/30	0	0.00	2	45.50	45.80	-2	166	-1.20%
2022/11/29	2	45.00	2	45.48	45.50	0	168	0.00%
2022/11/28	1	44.65	1	45.45	45.45	0	168	0.00%
2022/11/25	0	0.00	0.2	45.40	45.45	-0.2	170	-0.10%
2022/11/24	1	45.45	1	45.75	45.65	0	170	-0.01%
2022/11/22	0	0.00	1	45.30	45.30	-1	172	-0.58%
2022/11/21	2.1	44.83	1	45.00	45.20	1.1	173	0.64%
2022/11/18	6	44.70	0	0.00	44.95	6	175	3.43%
2022/11/17	0	0.00	5.1	44.90	45.30	-5.1	177	-2.85%
2022/11/16	5.4	45.20	3	45.35	44.90	2.4	183	1.29%
2022/11/15	1	44.70	1	45.30	45.95	0	182	0.00%
2022/11/14	1	44.65	0	0.00	45.05	1	182	0.55%
2022/11/11	0	0.00	1	45.25	44.90	-1	181	-0.55%
2022/11/10	1.1	44.09	1	44.20	44.10	0.1	179	0.03%
2022/11/09	1	44.20	1	44.75	44.75	0	179	0.00%
2022/11/04	1	44.35	0	0.00	44.65	1	183	0.55%
2022/11/03	0.1	43.95	0	0.00	43.90	0.1	183	0.03%
2022/11/01	1	44.00	0	0.00	44.10	1	184	0.54%
2022/10/27	0	48.50	0	0.00	44.25	0	187	0.00%
2022/10/26	1.1	43.87	1	44.05	44.10	0.1	187	0.03%
2022/10/25	1	44.20	1	43.90	43.90	0	187	0.00%
2022/10/24	1	43.00	3.1	43.26	43.90	-2.1	187	-1.10%
2022/10/21	1	42.20	0	0.00	42.20	1	185	0.54%
2022/10/20	0.2	42.25	1	41.40	41.35	-0.8	189	-0.40%
2022/10/19	1	43.45	0	43.65	43.45	1	166	0.58%
2022/10/18	1	42.60	0	0.00	43.30	1	167	0.60%
2022/10/17	0	42.75	9	42.42	43.10	-9	168	-5.33%
2022/10/14	1	43.05	4	43.56	43.30	-3	168	-1.78%
2022/10/13	0.4	43.47	0	0.00	42.65	0.4	166	0.23%
2022/10/12	3	44.00	0	0.00	44.00	3	162	1.84%
2022/10/11	0.1	44.51	0	0.00	44.75	0.1	161	0.04%
2022/10/07	1	46.15	7	46.25	46.50	-6	158	-3.78%
2022/10/03	0	45.40	0	0.00	45.25	0	170	0.00%
2022/09/29	0	0.00	1	45.00	45.05	-1	177	-0.56%
2022/09/28	3.2	44.58	0.1	44.60	44.10	3.1	189	1.62%
2022/09/27	1	45.25	0	44.55	45.25	1	196	0.51%
2022/09/26	0.1	44.50	0.1	44.55	44.55	0	198	0.00%
2022/09/23	2	45.55	1	46.20	46.00	1	200	0.50%
2022/09/22	0	45.70	1	45.76	45.90	-1	203	-0.50%
2022/09/21	5.3	45.82	3	45.95	45.75	2.3	203	1.12%
2022/09/20	2.2	46.49	2	46.35	46.40	0.2	203	0.12%
2022/09/19	2.1	48.22	6	48.64	47.65	-3.9	199	-1.97%
2022/09/16	1.5	49.43	7	49.25	49.25	-5.5	198	-2.79%
2022/09/15	0	49.30	1	49.40	49.35	-1	194	-0.52%
2022/09/14	2	49.25	0	0.00	49.25	2	192	1.04%
2022/09/13	5	48.68	1	48.20	48.80	4	187	2.13%
2022/09/12	0.1	47.70	0	0.00	47.80	0.1	184	0.05%
2022/09/05	0	46.90	0	0.00	46.95	0	182	0.02%
2022/09/02	0	0.00	1	46.75	46.65	-1	181	-0.55%
2022/09/01	1	46.15	0	0.00	46.60	1	181	0.55%
2022/08/29	0	0.00	7	46.80	46.85	-7	180	-3.87%
2022/08/26	0	0.00	1	47.75	47.75	-1	182	-0.56%
2022/08/25	0	47.50	4	47.55	47.70	-4	182	-2.21%
2022/08/23	0	0.00	2	47.40	47.30	-2	179	-1.12%
2022/08/19	0	46.80	0	46.96	47.00	0	173	-0.02%
2022/08/18	0	46.70	1	46.65	46.75	-1	173	-0.56%
2022/08/17	0	0.00	0	47.00	46.80	0	174	0.00%
2022/08/15	0	0.00	6.2	46.38	46.75	-6.2	172	-3.61%
2022/08/12	0	0.00	0.1	46.10	46.25	-0.1	169	-0.04%
2022/08/11	0	0.00	1	45.70	46.00	-1	168	-0.59%
2022/08/10	0	0.00	0	45.15	45.20	0	166	0.00%
2022/08/05	0	0.00	0.1	43.95	44.05	-0.1	169	-0.03%
2022/08/04	2.1	43.07	1	43.10	43.30	1.1	174	0.64%
2022/08/03	0.1	44.00	0	0.00	43.90	0.1	173	0.03%
2022/08/02	0.1	43.70	0	0.00	44.30	0.1	174	0.06%
2022/08/01	1	43.90	0	0.00	44.30	1	175	0.58%
2022/07/28	0	44.00	0	0.00	44.05	0	177	0.00%
2022/07/27	2.1	44.49	2	44.15	44.00	0.1	177	0.08%
2022/07/25	0	0.00	1	42.75	43.35	-1	172	-0.58%
2022/07/22	0	0.00	0	42.00	42.35	0	170	-0.01%
2022/07/21	0	0.00	0	41.70	41.60	0	171	0.00%
2022/07/20	0	41.20	0	0.00	41.50	0	174	0.01%
2022/07/19	1	41.20	1	41.50	41.30	0	178	0.00%
2022/07/15	0	39.80	0	0.00	39.75	0	179	0.01%
2022/07/14	1	39.25	0	0.00	39.50	1	179	0.56%
2022/07/12	0	0.00	1	35.45	36.15	-1	171	-0.58%
2022/07/11	1	37.35	0	0.00	37.30	1	171	0.58%
2022/07/08	0	38.20	0	0.00	37.85	0	171	0.02%
2022/07/07	1	37.30	5	38.33	38.00	-4	174	-2.29%
2022/07/06	4	43.10	0	0.00	42.30	4	173	2.31%
2022/07/05	0	0.00	1	45.00	45.00	-1	170	-0.59%
2022/07/04	0	43.70	2	43.40	43.35	-2	170	-1.18%
2022/06/30	0	43.60	0	0.00	43.50	0	166	0.01%
2022/06/28	1	44.80	0	0.00	44.80	1	167	0.60%
2022/06/24	0	0.00	4	44.48	44.45	-4	166	-2.40%
2022/06/23	0	43.55	0	0.00	43.90	0	165	0.00%
2022/06/20	1.1	43.34	5	43.00	43.75	-3.9	168	-2.30%
2022/06/17	0.1	44.00	0	0.00	43.80	0.1	169	0.07%
2022/06/16	0	0.00	1	45.60	44.65	-1	171	-0.58%
2022/06/13	0	45.30	0	0.00	44.95	0	175	0.00%
2022/06/09	0	0.00	2	45.38	45.30	-2	177	-1.12%
2022/06/08	0	0.00	1	45.20	44.90	-1	177	-0.56%
2022/06/07	0	0.00	0	45.05	45.30	0	179	0.00%
2022/05/31	1	44.10	0	0.00	44.30	1	194	0.51%
2022/05/30	2	43.85	0	0.00	44.30	2	200	1.00%
2022/05/27	0	0.00	1	43.70	43.70	-1	201	-0.51%
2022/05/25	0	0.00	1	43.85	44.35	-1	206	-0.48%
2022/05/20	1	43.40	1	43.65	43.50	0	209	0.00%
2022/05/16	0.1	42.80	0	0.00	42.80	0.1	211	0.03%
2022/05/13	0	0.00	1	42.35	42.50	-1	210	-0.47%
2022/05/12	0.1	41.32	11	42.11	41.20	-10.9	210	-5.18%
2022/05/11	0	42.50	0	0.00	42.45	0	205	0.00%
2022/05/10	0	42.50	0	0.00	43.00	0	206	0.00%
2022/05/09	0	43.00	0.1	43.00	42.85	-0.1	206	-0.05%
2022/05/06	1.1	43.67	0	0.00	43.75	1.1	206	0.53%
2022/05/05	0	0.00	0	44.10	44.40	0	207	0.00%
2022/05/04	0.1	44.15	0	0.00	44.00	0.1	209	0.02%
2022/05/03	0	0.00	2	44.15	44.15	-2	213	-0.94%
2022/04/29	1	44.60	0	0.00	44.25	1	219	0.45%
2022/04/28	1	43.80	0	0.00	43.75	1	224	0.44%
2022/04/27	1	43.20	5	43.27	43.50	-4	227	-1.75%
2022/04/26	1	44.00	0	0.00	44.25	1	227	0.44%
2022/04/25	0.2	44.49	0	0.00	44.20	0.2	227	0.07%
2022/04/22	5	45.30	1	45.50	45.50	4	224	1.80%
2022/04/20	0.1	45.46	6	45.47	45.55	-5.9	249	-2.35%
2022/04/19	1	45.36	0	0.00	45.35	1	253	0.41%
2022/04/18	1	45.05	3	45.15	45.05	-2	260	-0.77%
2022/04/15	0.1	45.33	2	45.40	45.40	-1.9	262	-0.74%
2022/04/14	1	45.65	0	0.00	45.70	1	264	0.38%
2022/04/13	0.1	45.95	2	45.85	45.85	-1.9	267	-0.71%
2022/04/12	3	45.72	5	45.75	45.25	-2	274	-0.73%
2022/04/11	11.2	46.06	4	46.34	45.60	7.2	307	2.33%
2022/04/08	8.1	47.73	17	48.04	47.60	-9	303	-2.95%
2022/04/07	2.1	48.78	5	49.02	48.50	-2.9	322	-0.89%
2022/04/06	1	49.11	0	0.00	49.40	1	329	0.31%
2022/04/01	2.5	49.32	0	0.00	49.15	2.5	330	0.77%
2022/03/31	9.1	49.52	0	0.00	49.45	9.1	331	2.73%
2022/03/30	5	49.94	0	0.00	49.70	5	332	1.50%
2022/03/29	0.1	50.10	0	0.00	49.70	0.1	334	0.03%
2022/03/28	1	49.45	0	0.00	49.95	1	334	0.30%
2022/03/25	4	49.90	0	0.00	49.65	4	333	1.21%
2022/03/24	3.1	49.92	0	0.00	50.00	3.1	330	0.92%
2022/03/23	5.3	50.35	1	50.40	50.30	4.3	334	1.28%
2022/03/22	2	50.30	6	50.30	50.40	-4	336	-1.18%
2022/03/18	1	49.70	1	49.65	49.65	0	341	0.00%
2022/03/17	1.1	49.12	0	0.00	49.30	1.1	345	0.31%
2022/03/16	2	48.48	0	0.00	48.45	2	344	0.58%
2022/03/15	1	48.50	0	0.00	48.70	1	347	0.29%
2022/03/14	1	48.95	0	0.00	49.40	1	368	0.27%
2022/03/11	0	49.45	0	0.00	49.30	0	370	0.00%
2022/03/10	0	49.76	1	49.25	49.35	-1	372	-0.27%
2022/03/08	0.1	48.62	2	49.33	48.65	-1.9	373	-0.51%
2022/03/07	1	49.15	1	49.30	49.70	0	373	0.00%
2022/03/04	0	50.50	5.1	50.70	50.60	-5.1	372	-1.38%
2022/03/03	13.4	50.48	3.1	50.42	50.40	10.3	375	2.73%
2022/03/02	1.1	49.41	0.3	49.25	49.70	0.8	380	0.20%
2022/03/01	1	48.65	0.1	49.50	49.55	0.9	389	0.23%
2022/02/25	5.1	48.35	2	48.25	48.60	3.1	403	0.76%
2022/02/24	1.1	48.02	2	48.08	48.20	-0.9	408	-0.23%
2022/02/23	0	49.25	1	49.00	49.05	-1	410	-0.24%
2022/02/22	0.2	48.91	0.1	48.95	48.75	0.1	412	0.02%
2022/02/21	0	49.40	0	49.00	49.25	0	418	0.00%
2022/02/18	1	49.00	2.2	49.00	49.00	-1.2	422	-0.28%
2022/02/17	2	48.83	5	48.93	49.50	-3	425	-0.70%
2022/02/16	0	49.40	0	0.00	49.10	0	431	0.00%
2022/02/15	5.1	48.65	0	0.00	48.50	5.1	436	1.16%
2022/02/14	0.1	48.68	16	48.53	48.65	-15.9	439	-3.61%
2022/02/11	0.1	49.36	0	0.00	49.50	0.1	440	0.02%
2022/02/10	1.1	49.12	4	49.19	49.75	-2.9	444	-0.65%
2022/02/09	1.4	49.38	1	49.50	49.50	0.4	447	0.10%
2022/02/08	1	48.50	0	0.00	49.85	1	451	0.22%
2022/02/07	3.2	48.00	0	0.00	48.40	3.2	454	0.70%
2022/01/26	2	47.25	2	47.20	47.30	0	453	0.00%
2022/01/25	1.2	47.60	7	47.50	47.35	-5.8	454	-1.28%
2022/01/24	5.2	47.67	4.1	47.50	48.20	1.1	455	0.25%
2022/01/21	15.1	49.20	0	0.00	49.05	15.1	452	3.32%
2022/01/20	2	49.65	3	49.68	49.70	-1	449	-0.22%
2022/01/19	2	50.00	10	49.93	50.10	-8	458	-1.75%
2022/01/18	0	0.00	2	50.30	50.40	-2	464	-0.43%
2022/01/17	3	50.23	0.1	50.50	50.20	2.9	469	0.63%
2022/01/14	6	50.67	0	0.00	50.00	6	472	1.27%
2022/01/13	10	51.06	13	51.55	50.80	-3	485	-0.62%
2022/01/12	1.2	49.81	0	0.00	50.00	1.2	483	0.25%
2022/01/11	19	50.10	1	50.10	50.00	18	487	3.69%
2022/01/10	7	50.64	0	0.00	50.80	7	489	1.43%
2022/01/07	1.3	51.41	2	51.45	51.50	-0.7	494	-0.15%
2022/01/06	2	52.15	1	51.90	52.20	1	490	0.20%
2022/01/05	18.1	52.78	5	52.80	52.60	13.1	499	2.62%
2022/01/04	19	53.62	20	53.95	54.00	-1	494	-0.21%
2022/01/03	6.1	51.78	19	51.45	51.40	-12.9	458	-2.82%
2021/12/30	19	53.11	14	53.46	52.10	5	454	1.10%
2021/12/29	5	51.76	4	52.00	52.20	1	431	0.23%
2021/12/28	1	50.80	2	50.95	51.10	-1	422	-0.24%
2021/12/27	0	0.00	3	50.87	50.70	-3	426	-0.70%
2021/12/24	1	50.10	0	0.00	50.50	1	431	0.23%
2021/12/23	5	50.40	0	0.00	50.30	5	433	1.15%
2021/12/22	2	49.60	6	49.55	49.80	-4	436	-0.92%
2021/12/21	6.1	49.10	0	0.00	49.40	6.1	436	1.40%
2021/12/20	0	0.00	5.1	49.20	49.20	-5.1	438	-1.17%
2021/12/17	1.1	49.53	0	0.00	49.10	1.1	442	0.24%
2021/12/16	6	49.98	2	49.90	49.90	4	438	0.91%
2021/12/15	4	50.18	0	0.00	50.20	4	438	0.91%
2021/12/14	0	0.00	13	50.35	50.20	-13	438	-2.97%
2021/12/13	0	0.00	8.1	50.95	50.90	-8.1	435	-1.86%
2021/12/10	0	0.00	11	51.78	51.80	-11	432	-2.54%
2021/12/09	3	51.67	3	51.60	51.90	0	432	0.00%
2021/12/08	6	51.92	10.1	51.82	52.70	-4.1	427	-0.97%
2021/12/07	1.2	50.18	4	50.05	50.00	-2.8	406	-0.68%
2021/12/06	32	50.76	2	50.70	50.70	30	403	7.43%
2021/12/03	1.1	50.62	13	50.66	50.70	-11.9	404	-2.94%
2021/12/02	0	0.00	2	50.85	50.70	-2	405	-0.49%
2021/12/01	1.3	50.70	5	51.46	51.20	-3.7	408	-0.89%
2021/11/30	0	0.00	8	51.09	51.00	-8	405	-1.98%
2021/11/29	2	49.10	7	49.87	49.70	-5	402	-1.24%
2021/11/26	2	50.30	23	50.47	50.00	-21	396	-5.30%
2021/11/25	2.1	50.88	0	51.40	50.70	2.1	387	0.54%
2021/11/24	27	50.44	21	50.25	50.50	6	379	1.58%
2021/11/23	1	49.65	5.1	49.80	50.00	-4.1	364	-1.12%
2021/11/22	4.1	48.77	1	49.40	49.80	3.1	363	0.86%
2021/11/19	6.1	48.63	0	48.55	48.60	6.1	366	1.66%
2021/11/18	0.1	48.56	1	48.06	48.65	-0.9	365	-0.25%
2021/11/17	28	47.71	0	0.00	48.00	28	363	7.71%
2021/11/16	10	48.00	2	48.03	48.05	8	363	2.20%
2021/11/15	15.1	47.86	1	47.80	48.25	14.1	367	3.83%
2021/11/12	0	0.00	1	47.30	47.25	-1	366	-0.27%
2021/11/11	2.1	47.05	0	0.00	46.65	2.1	367	0.57%
2021/11/10	0	0.00	8	46.98	47.00	-8	376	-2.12%
2021/11/09	1	46.95	2.1	47.00	47.00	-1.1	389	-0.27%
2021/11/08	3	46.85	5	46.75	46.90	-2	391	-0.51%
2021/11/05	2	46.38	8	46.70	46.80	-6	397	-1.51%
2021/11/04	14	46.33	4	46.21	46.05	10	405	2.47%
2021/11/02	2.1	45.88	1	45.35	45.25	1.1	420	0.26%
2021/11/01	10	45.66	10	45.96	46.00	0	425	0.00%
2021/10/29	9	45.34	2	45.80	45.35	7	435	1.61%
2021/10/28	0	45.80	4	45.69	45.70	-4	454	-0.88%
2021/10/27	2.1	45.67	2	46.65	45.80	0.1	474	0.02%
2021/10/26	1	45.10	1	45.70	45.70	0	481	0.00%
2021/10/25	3	45.23	6	45.50	45.45	-3	487	-0.62%
2021/10/22	13.1	45.41	4	45.68	45.40	9.1	498	1.82%
2021/10/21	8	45.13	7	45.91	45.60	1	529	0.19%
2021/10/20	10	45.60	9.5	45.71	45.50	0.5	551	0.09%
2021/10/19	7	44.49	12	45.10	45.60	-5	568	-0.88%
2021/10/18	2	44.40	1	43.90	44.05	1	614	0.16%
2021/10/15	1	43.10	7	43.56	44.25	-6	638	-0.94%
2021/10/14	4	42.59	2	43.15	42.65	2	701	0.29%
2021/10/13	8.1	42.61	1	43.35	42.25	7.1	760	0.93%
2021/10/12	1	43.15	0	0.00	45.00	1	763	0.13%
2021/10/07	0.1	43.81	0	0.00	43.75	0.1	804	0.01%
2021/10/06	3.1	43.38	0	0.00	42.40	3.1	866	0.35%
2021/10/04	6.1	43.51	3.2	43.52	43.00	2.9	924	0.31%
2021/10/01	6.1	44.10	3	44.68	44.60	3.1	946	0.32%
2021/09/30	0	0.00	3	44.60	45.00	-3	973	-0.31%
2021/09/29	2	45.10	3.3	44.97	44.70	-1.3	982	-0.13%
2021/09/28	7	46.02	0	46.00	45.85	7	990	0.70%
2021/09/27	1	45.75	2	46.55	46.15	-1	1,004	-0.10%
2021/09/24	4	45.91	0	46.10	45.65	4	1,024	0.39%
2021/09/23	2	46.10	0	0.00	46.10	2	1,065	0.19%
2021/09/22	2.1	46.03	0	0.00	46.00	2.1	1,084	0.19%
2021/09/17	1	47.05	0	0.00	47.00	1	1,107	0.09%
2021/09/16	3	47.48	0.7	47.48	47.35	2.3	1,113	0.21%
2021/09/15	0	0.00	1	47.15	47.85	-1	1,127	-0.09%
2021/09/14	8.1	47.63	14.3	47.66	47.45	-6.2	1,153	-0.54%
2021/09/13	0.1	47.38	2.1	47.21	47.20	-2	1,160	-0.17%
2021/09/10	1.9	47.50	0.1	47.38	47.50	1.8	1,164	0.15%
2021/09/09	0.1	47.50	0	0.00	47.60	0.1	1,166	0.01%
2021/09/08	1.2	46.98	0	0.00	46.85	1.2	1,170	0.10%
2021/09/07	1.2	47.45	0	0.00	47.55	1.2	1,173	0.10%
2021/09/06	2.1	49.17	1	49.15	48.25	1.1	1,178	0.09%
2021/09/03	1	49.55	1	49.70	49.70	0	1,174	0.00%
2021/09/02	1	50.10	8.5	49.83	49.45	-7.5	1,174	-0.64%
2021/09/01	1	50.10	0	0.00	49.95	1	1,176	0.09%
2021/08/31	1.1	49.58	2.2	49.81	50.20	-1.1	1,179	-0.09%
2021/08/30	3	49.52	1.4	49.76	49.75	1.6	1,183	0.14%
2021/08/27	2	49.70	2.3	49.95	49.90	-0.3	1,184	-0.03%
2021/08/26	4	49.94	0.2	50.30	49.80	3.8	1,186	0.32%
2021/08/25	1	50.10	0	0.00	49.85	1	1,186	0.08%
2021/08/24	7	48.71	0	0.00	48.30	7	1,187	0.59%
2021/08/23	0	0.00	4	47.85	48.30	-4	1,189	-0.34%
2021/08/20	4.1	46.89	0	0.00	46.95	4.1	1,194	0.34%
2021/08/19	1.2	47.08	12	47.01	46.95	-10.8	1,194	-0.90%
2021/08/18	6	47.80	2	47.30	48.70	4	1,206	0.33%
2021/08/17	1.1	48.48	0	0.00	47.50	1.1	1,216	0.09%
2021/08/16	10.3	48.00	40	48.04	47.75	-29.7	1,219	-2.44%
2021/08/13	6.1	49.92	1.7	50.05	49.30	4.4	1,213	0.36%
2021/08/12	2.1	50.77	1	51.30	50.90	1.1	1,203	0.09%
2021/08/11	4	50.85	7	50.93	51.30	-3	1,203	-0.25%
2021/08/10	10.1	50.96	14	51.08	50.90	-3.9	1,207	-0.32%
2021/08/09	7.1	52.95	5	52.88	52.70	2.1	1,214	0.17%
2021/08/06	1	53.60	1	54.30	53.60	0	1,222	0.00%
2021/08/05	7	53.87	8	53.80	53.90	-1	1,243	-0.08%
2021/08/04	8.1	54.29	10.1	54.68	54.20	-2	1,274	-0.16%
2021/08/03	21	55.40	5	55.62	55.20	16	1,285	1.24%
2021/08/02	7.2	58.52	4	58.65	58.80	3.2	1,272	0.25%
2021/07/30	26.3	59.37	3	59.03	58.50	23.3	1,259	1.85%
2021/07/29	15	59.93	26	60.13	60.40	-11	1,252	-0.88%
2021/07/28	8.4	58.21	21	58.57	58.90	-12.6	1,249	-1.01%
2021/07/27	29.5	60.40	22.2	60.61	59.90	7.3	1,270	0.58%
2021/07/26	19.3	63.40	24	63.46	62.50	-4.7	1,262	-0.37%
2021/07/23	20	62.83	17	62.96	63.50	3	1,230	0.24%
2021/07/22	44	62.43	43	62.49	61.90	1	1,217	0.08%
2021/07/21	31	61.12	41.1	61.15	61.10	-10.1	1,196	-0.84%
2021/07/20	75	61.47	49.1	61.50	60.30	25.9	1,243	2.08%
2021/07/19	25	61.33	19	61.46	62.20	6	1,193	0.50%
2021/07/16	13	59.31	6	59.50	58.90	7	1,167	0.60%
2021/07/15	3.1	58.77	9	58.88	58.80	-6	1,171	-0.51%
2021/07/14	17	58.62	35	58.64	58.60	-18	1,179	-1.53%
2021/07/13	33	60.69	36.4	60.56	59.70	-3.3	1,185	-0.28%
2021/07/12	35	59.37	51	59.16	59.10	-16	1,175	-1.36%
2021/07/09	4	57.30	23	57.47	57.70	-19	1,240	-1.53%
2021/07/08	42	57.78	11	57.59	57.80	31	1,327	2.33%
2021/07/07	19	58.47	21.2	58.26	58.60	-2.1	1,441	-0.15%
2021/07/06	7	57.56	4.1	57.50	57.30	2.9	1,543	0.19%
2021/07/05	6.2	57.78	6.1	57.93	57.90	0	1,650	0.00%
2021/07/02	5.1	57.00	15	57.40	57.30	-9.9	1,696	-0.58%
2021/07/01	13	57.21	17	57.18	56.50	-4	1,715	-0.23%
2021/06/30	38	57.23	32	57.52	57.10	6	1,723	0.35%
2021/06/29	21.1	55.38	38	55.63	56.70	-17	1,691	-1.00%
2021/06/28	28	55.96	26.7	56.17	56.40	1.3	1,695	0.08%
2021/06/25	11	54.46	2	55.10	54.20	9	1,676	0.54%
2021/06/24	33	55.86	3	55.13	54.80	30	1,675	1.79%
2021/06/23	13	55.02	7	55.00	56.00	6	1,669	0.36%
2021/06/22	1	53.50	7	54.01	53.50	-6	1,661	-0.36%
2021/06/21	8	52.88	6	52.82	52.80	2	1,667	0.12%
2021/06/18	0	0.00	1	54.60	53.90	-1	1,676	-0.06%
2021/06/17	2	54.10	3	54.23	54.30	-1	1,690	-0.06%
2021/06/16	7	54.16	4	54.53	53.80	3	1,703	0.18%
2021/06/15	7	53.71	2	53.55	53.90	5	1,714	0.29%
2021/06/11	3	53.00	5	52.88	52.80	-2	1,726	-0.12%
2021/06/10	3	52.63	3	52.90	52.80	0	1,752	0.00%
2021/06/09	2.1	52.30	3	52.10	52.10	-0.9	1,774	-0.05%
2021/06/08	0	0.00	3.1	52.80	52.30	-3.1	1,840	-0.17%
2021/06/07	2	52.55	11	53.28	53.00	-9	1,868	-0.48%
2021/06/04	3	53.93	6	53.68	53.70	-3	1,903	-0.16%
2021/06/03	7	53.86	1	53.90	53.90	6	1,916	0.31%
2021/06/02	6	53.78	4	53.50	53.60	2	1,926	0.10%
2021/06/01	4	54.18	7	54.11	54.40	-3	1,960	-0.15%
2021/05/31	9	53.26	2	53.40	53.60	7	1,973	0.35%
2021/05/28	19	53.41	7	53.01	53.10	12	1,987	0.60%
2021/05/27	2	52.20	7	52.43	52.70	-5	2,006	-0.25%
2021/05/26	16.1	53.01	14	53.06	53.00	2.1	2,030	0.10%
2021/05/25	10	53.63	18	53.47	54.40	-8	2,054	-0.39%
2021/05/24	9	50.53	11	51.79	51.80	-2	2,245	-0.09%
2021/05/21	0.1	50.70	13	50.06	50.90	-13	2,372	-0.55%
2021/05/20	13	49.31	5	49.33	48.95	8	2,414	0.33%
2021/05/19	6.1	49.63	2.5	49.98	49.65	3.5	2,450	0.14%
2021/05/18	5	48.71	7	49.03	49.75	-2	2,492	-0.08%
2021/05/17	12.1	46.12	14	46.79	45.90	-1.9	2,507	-0.08%
2021/05/14	6.2	50.54	3	51.47	50.10	3.2	2,499	0.13%
2021/05/13	17.3	50.66	22	49.60	51.50	-4.7	2,485	-0.19%
2021/05/12	16.1	48.61	21.2	49.26	49.00	-5.1	2,469	-0.20%
2021/05/11	16	52.72	9	53.17	51.60	7	2,451	0.29%
2021/05/10	8	53.25	7	53.71	53.60	1	2,446	0.04%
2021/05/07	1.1	53.43	20	53.17	54.30	-18.9	2,451	-0.77%
2021/05/06	6.1	52.37	3	52.23	52.70	3.1	2,458	0.13%
2021/05/05	7.1	52.98	1	52.40	52.30	6.1	2,466	0.25%
2021/05/04	32	52.78	84.3	53.44	53.70	-52.3	2,472	-2.11%
2021/05/03	28	55.44	38.4	55.52	54.50	-10.4	2,448	-0.42%
2021/04/29	16	56.68	1.1	57.44	56.80	14.9	2,438	0.61%
2021/04/28	24	57.10	11	57.02	57.00	13	2,524	0.52%
2021/04/27	49.1	58.14	8	58.01	57.90	41.1	2,555	1.61%
2021/04/26	60.6	59.42	46	59.58	59.80	14.6	2,550	0.57%
2021/04/23	8	56.51	24.2	56.35	57.00	-16.2	2,508	-0.64%
2021/04/22	37.1	57.13	83	55.88	55.10	-46	2,535	-1.81%
2021/04/21	20	56.97	35	57.12	56.90	-15	2,560	-0.59%
2021/04/20	14	57.36	6	57.75	57.80	8	2,573	0.31%
2021/04/19	57.5	57.29	37.1	57.16	57.40	20.3	2,629	0.77%
2021/04/16	39.1	58.87	81	58.85	58.60	-41.9	2,642	-1.59%
2021/04/15	89.1	60.28	102	60.25	60.30	-12.9	2,796	-0.46%	大賣/
2021/04/14	70	59.20	107	59.09	60.00	-37	3,012	-1.23%	大賣/
2021/04/13	102	58.64	182	58.45	57.80	-80	3,091	-2.59%	大買/大賣/
2021/04/12	202.1	57.58	75.3	57.30	56.80	126.8	2,969	4.27%	大買/鉅額交易
2021/04/09	61.1	56.80	67.4	56.39	58.40	-6.2	2,854	-0.22%
2021/04/08	132.3	53.15	97.1	53.80	53.40	35.2	2,745	1.28%	大買/
2021/04/07	46	51.22	37.1	51.16	51.50	8.9	2,690	0.33%
2021/04/06	2.1	49.85	22	49.76	50.10	-19.9	2,667	-0.75%
2021/04/01	1	48.50	18	48.70	48.75	-17	2,651	-0.64%
2021/03/31	15	48.67	33	48.63	48.60	-18	2,646	-0.68%
2021/03/30	11	49.53	3	49.33	49.30	8	2,630	0.30%
2021/03/29	6	49.52	23	49.55	49.35	-17	2,630	-0.65%
2021/03/26	8	49.51	7	49.31	49.55	1	2,644	0.04%
2021/03/25	11	49.49	5	49.84	49.20	6	2,655	0.23%
2021/03/24	5	49.68	10	49.54	49.85	-5	2,662	-0.19%
2021/03/23	9	49.23	7	49.23	49.45	2	2,667	0.07%
2021/03/22	25	49.13	22.1	49.22	49.00	3	2,701	0.11%
2021/03/19	9	49.22	2	49.40	49.40	7	2,718	0.26%
2021/03/18	2	48.60	1	48.55	48.95	1	2,789	0.04%
2021/03/17	9.1	48.65	9	48.71	48.55	0.1	2,884	0.00%
2021/03/16	12	49.30	22	49.15	48.85	-10	2,895	-0.34%
2021/03/15	22.4	49.25	13	49.40	49.60	9.4	2,889	0.32%
2021/03/12	31	48.96	34	48.88	48.80	-3	2,904	-0.10%
2021/03/11	24	47.52	12	47.53	47.55	12	2,864	0.42%
2021/03/10	25	47.01	46	47.04	47.00	-21	2,844	-0.74%
2021/03/09	17	45.88	13	45.87	46.00	4	2,820	0.14%
2021/03/08	5	45.46	16	45.43	45.30	-11	2,829	-0.39%
2021/03/05	52	45.64	83.2	45.83	45.30	-31.2	2,840	-1.10%
2021/03/04	15	44.91	14	45.17	44.95	1	2,862	0.04%
2021/03/03	2	44.55	39.2	44.19	44.55	-37.2	2,877	-1.29%
2021/03/02	46.2	45.19	20	45.24	45.05	26.2	2,875	0.91%
2021/02/26	23	45.60	22	45.18	45.85	1	2,878	0.03%
2021/02/25	29.3	45.72	34.8	45.60	45.20	-5.5	2,869	-0.19%
2021/02/24	184.2	47.44	111.4	47.47	45.60	72.8	2,853	2.55%	大買/大賣/
2021/02/23	74.3	46.47	107	46.72	48.40	-32.7	2,676	-1.22%	大賣/
2021/02/22	11	44.25	40.1	44.30	44.00	-29.1	2,559	-1.14%
2021/02/19	50.1	43.58	21	43.79	44.30	29.1	2,533	1.15%
2021/02/18	34	43.11	16	43.65	44.45	18	2,586	0.70%
2021/02/17	10	41.90	102.5	42.30	42.50	-92.5	2,606	-3.55%	大賣/
2021/02/05	18	40.87	2	40.95	40.90	16	2,624	0.61%
2021/02/04	21	40.89	20	40.89	40.90	1	2,658	0.04%
2021/02/03	5	41.52	9	41.48	41.40	-4	2,674	-0.15%
2021/02/02	27	41.32	20	41.20	41.60	7	2,717	0.26%
2021/02/01	53	39.27	36	39.24	39.95	17	2,727	0.62%
2021/01/29	5.1	40.48	1	40.45	40.10	4.1	2,727	0.15%
2021/01/28	14	40.76	32	40.70	40.70	-18	2,728	-0.66%
2021/01/27	16	41.18	41.1	41.41	41.20	-25.1	2,818	-0.89%
2021/01/26	24	41.33	29	41.44	41.45	-5	2,820	-0.18%
2021/01/25	13	41.23	11	41.33	41.20	2	2,816	0.07%
2021/01/22	5	41.26	14	41.72	41.80	-9	2,824	-0.32%
2021/01/21	81.1	41.94	95	41.77	41.65	-13.9	2,834	-0.49%
2021/01/20	76.1	40.55	83	40.76	41.20	-6.9	2,860	-0.24%
2021/01/19	14	41.05	14	40.99	41.15	0	2,838	0.00%
2021/01/18	17	40.26	40	40.49	41.15	-23	2,823	-0.81%
2021/01/15	60	41.83	235	41.93	41.05	-175	2,808	-6.23%	大賣/鉅額交易
2021/01/14	57.1	42.18	73.6	42.40	42.15	-16.5	2,779	-0.59%
2021/01/13	80.2	41.77	37.1	41.69	41.55	43.1	2,785	1.55%
2021/01/12	44.1	41.86	415.5	41.68	40.55	-371.4	2,776	-13.38%	大賣/鉅額交易
2021/01/11	41.4	42.78	36	42.84	43.40	5.4	2,731	0.20%
2021/01/08	216.2	44.05	273.1	43.99	42.70	-56.9	2,800	-2.03%	大買/大賣/
2021/01/07	874.7	44.71	190.1	44.65	44.85	684.5	2,652	25.81%	大買/大賣/鉅額交易
2021/01/06	55	39.33	84.5	38.91	40.80	-29.5	2,369	-1.24%
2021/01/05	17.2	37.30	12.5	37.30	37.10	4.7	2,190	0.22%
2021/01/04	29.1	37.05	27	37.01	37.10	2.1	2,185	0.10%
2020/12/31	4	36.48	6	36.39	36.55	-2	2,180	-0.09%
2020/12/30	4	36.08	0	36.55	36.15	4	2,172	0.18%
2020/12/29	7.3	36.29	8	36.18	36.15	-0.7	2,174	-0.03%
2020/12/28	19.3	36.32	5	36.27	36.10	14.3	2,164	0.66%
2020/12/25	5.2	36.43	10	36.55	36.50	-4.8	2,151	-0.22%
2020/12/24	3	36.03	25	36.00	36.00	-22	2,147	-1.02%
2020/12/23	6	36.18	3	36.08	36.00	3	2,142	0.14%
2020/12/22	23.1	36.81	8	36.82	35.85	15.1	2,148	0.70%
2020/12/21	11.1	36.31	17	37.09	37.05	-5.9	2,140	-0.28%
2020/12/18	26	37.19	11	37.16	36.60	15	2,130	0.70%
2020/12/17	14.6	37.58	13	37.80	37.70	1.6	2,147	0.08%
2020/12/16	24	37.62	66	37.61	37.45	-42	2,127	-1.97%
2020/12/15	27.1	36.86	29	36.64	36.45	-1.9	2,082	-0.09%
2020/12/14	57.2	37.17	39.5	37.49	37.65	17.7	2,052	0.86%
2020/12/11	99.5	36.62	68.2	36.33	36.65	31.3	1,989	1.57%
2020/12/10	4.2	35.36	15	35.24	35.35	-10.8	1,879	-0.57%
2020/12/09	31	35.18	22	35.14	35.20	9	1,850	0.49%
2020/12/08	39	34.62	23	34.47	34.95	16	1,831	0.87%
2020/12/07	16	33.72	11	33.60	33.55	5	1,795	0.28%
2020/12/04	13	34.24	20	34.12	34.15	-7	1,769	-0.40%
2020/12/03	20	34.60	25	34.39	34.35	-5	1,757	-0.28%
2020/12/02	11	34.72	3	34.58	34.55	8	1,744	0.46%
2020/12/01	17	35.10	10	35.06	35.15	7	1,727	0.41%
2020/11/30	33	35.49	65	35.59	35.50	-32	1,705	-1.88%
2020/11/27	27	34.62	32	34.83	34.50	-5	1,645	-0.30%
2020/11/26	3	34.43	8	34.87	34.90	-5	1,612	-0.31%
2020/11/25	40	34.46	21	34.07	33.90	19	1,599	1.19%
2020/11/24	10	35.18	7	34.79	34.70	3	1,574	0.19%
2020/11/23	47	35.32	65	35.45	35.45	-18	1,557	-1.16%
2020/11/20	25	34.52	35	34.82	35.35	-10	1,532	-0.65%
2020/11/19	23	34.55	21	34.71	34.55	2	1,503	0.13%
2020/11/18	19	34.13	14	34.30	34.35	5	1,486	0.34%
2020/11/17	164	34.88	153.2	34.87	34.10	10.8	1,466	0.74%	大買/大賣/
2020/11/16	113.2	35.42	96	35.39	35.70	17.2	1,387	1.24%	大買/
2020/11/13	56	33.85	44	33.95	34.20	12	1,326	0.90%
2020/11/12	47	33.29	65	33.37	33.60	-18	1,281	-1.40%
2020/11/11	32	33.00	26	33.08	33.00	6	1,244	0.48%
2020/11/10	60	32.80	48	32.83	33.00	12	1,225	0.98%
2020/11/09	10	32.28	26	32.35	32.45	-16	1,177	-1.36%
2020/11/06	14	32.07	19	32.07	31.90	-5	1,150	-0.43%
2020/11/05	6	31.59	8	31.72	31.75	-2	1,132	-0.18%
2020/11/04	160	32.16	167	32.17	31.75	-7	1,121	-0.62%	大買/大賣/
2020/11/03	20	31.61	7	31.69	31.60	13	1,022	1.27%
2020/11/02	5	31.25	10	31.37	31.25	-5	1,007	-0.50%
2020/10/30	25	31.35	5	31.50	31.15	20	998	2.00%
2020/10/29	13	31.35	59	31.23	31.40	-46	980	-4.69%
2020/10/28	177	31.84	125	31.74	31.70	52	957	5.43%	大買/大賣/
2020/10/27	26	30.90	23	30.98	31.30	3	835	0.36%
2020/10/26	30	30.87	32	30.72	30.60	-2	811	-0.25%
2020/10/23	6	30.94	25	31.21	30.85	-19	806	-2.36%
2020/10/22	11	30.83	20	30.91	30.85	-9	798	-1.13%
2020/10/21	73	30.95	41	31.20	30.90	32	797	4.01%
2020/10/20	17	30.66	21	30.73	30.70	-4	749	-0.53%
2020/10/19	18	30.24	50	30.30	30.30	-32	740	-4.32%
2020/10/16	139	31.22	116	31.28	30.25	23	730	3.15%	大買/大賣/
2020/10/15	83	29.89	27	29.82	30.00	56	637	8.79%
2020/10/14	36	29.29	31.2	29.18	29.40	4.8	666	0.72%
2020/10/13	4	28.38	6	28.42	28.45	-2	647	-0.31%
2020/10/12	8	28.74	5	28.75	28.70	3	682	0.44%
2020/10/08	15	28.70	11	28.77	28.50	4	681	0.59%
2020/10/07	4	28.05	1	28.15	28.05	3	675	0.44%
2020/10/06	2	28.10	17	27.98	28.00	-15	685	-2.19%
2020/09/29	1	27.60	0	0.00	27.60	1	745	0.13%
2020/09/25	12	27.37	4	28.00	27.10	8	778	1.03%
2020/09/24	10	27.86	1	28.10	27.85	9	780	1.15%
2020/09/23	7	28.23	24	28.04	28.00	-17	788	-2.16%
2020/09/22	34	28.83	42	28.89	28.50	-8	888	-0.90%
2020/09/21	0	0.00	2	27.85	27.95	-2	867	-0.23%
2020/09/18	3	27.95	0	0.00	27.90	3	875	0.34%
2020/09/17	4	27.78	7	27.99	27.90	-3	893	-0.34%
2020/09/16	8	28.02	25	27.97	28.00	-17	900	-1.89%
2020/09/15	0	0.00	0.1	27.25	27.20	-0.1	886	-0.01%
2020/09/14	0	0.00	1	27.20	27.20	-1	899	-0.11%
2020/09/11	5	27.00	4	27.05	27.00	1	918	0.11%
2020/09/09	1	27.05	0	0.00	27.15	1	1,011	0.10%
2020/09/08	2	27.23	7	27.15	27.10	-5	1,028	-0.49%
2020/09/07	1	27.15	3	27.40	27.15	-2	1,045	-0.19%
2020/09/04	5	26.20	0	0.00	27.25	5	1,097	0.46%
2020/09/03	2	27.70	10	27.78	27.65	-8	1,117	-0.72%
2020/09/02	29	27.71	0	0.00	27.65	29	1,165	2.49%
2020/09/01	15	27.77	2	27.90	27.80	13	1,246	1.04%
2020/08/31	3	27.87	0	27.80	27.80	3	1,332	0.22%
2020/08/28	10	27.80	7	27.88	27.90	3	1,377	0.22%
2020/08/27	2	27.70	0	0.00	27.70	2	1,425	0.14%
2020/08/26	1	27.55	3	27.52	27.60	-2	1,475	-0.14%
2020/08/25	2	27.43	4	27.35	27.45	-2	1,564	-0.13%
2020/08/24	0	0.00	1	27.25	27.25	-1	1,725	-0.06%
2020/08/21	2	26.85	11	27.18	27.30	-9	1,784	-0.50%
2020/08/20	23	26.87	8	26.71	26.70	15	1,810	0.83%
2020/08/19	26	27.74	8	27.66	27.65	18	1,824	0.99%
2020/08/18	8	28.08	1	28.10	28.05	7	1,862	0.38%
2020/08/17	11	28.30	4	28.29	28.30	7	2,014	0.35%
2020/08/14	4	27.98	10	28.00	28.05	-6	2,034	-0.29%
2020/08/13	7	28.04	9	28.14	28.05	-2	2,038	-0.10%
2020/08/12	3	27.75	1	27.75	27.85	2	2,040	0.10%
2020/08/11	12	27.84	10	28.13	27.75	2	2,043	0.10%
2020/08/10	9	27.97	10	27.91	27.85	-1	2,053	-0.05%
2020/08/07	0	0.00	5	28.08	28.10	-5	2,066	-0.24%
2020/08/06	3	27.78	10	27.93	27.70	-7	2,102	-0.33%
2020/08/05	1	27.70	0	0.00	27.75	1	2,115	0.05%
2020/08/04	5	27.78	0	0.00	27.60	5	2,121	0.24%
2020/08/03	2	27.75	0	0.00	27.75	2	2,133	0.09%
2020/07/31	11	28.08	0	0.00	28.10	11	2,134	0.52%
2020/07/30	5	27.95	9	27.97	28.15	-4	2,139	-0.19%
2020/07/29	3	27.75	0	0.00	27.70	3	2,146	0.14%
2020/07/28	8	27.62	5	27.65	27.40	3	2,147	0.14%
2020/07/27	13	28.05	43	27.81	27.85	-30	2,163	-1.39%
2020/07/24	29	28.98	17	28.79	28.60	12	2,168	0.55%
2020/07/23	7	29.51	16	29.63	29.40	-9	2,160	-0.42%
2020/07/22	15	29.33	16	29.22	29.20	-1	2,163	-0.05%
2020/07/21	19	29.53	5	29.61	29.50	14	2,150	0.65%
2020/07/20	66	29.72	51	29.87	29.95	15	2,123	0.71%
2020/07/17	10	29.05	39	28.89	29.20	-29	2,041	-1.42%
2020/07/16	42	29.28	37	29.13	28.75	5	2,031	0.25%
2020/07/15	10	28.75	17	28.67	28.60	-7	1,997	-0.35%
2020/07/14	4	28.59	2	28.73	28.45	2	1,998	0.10%
2020/07/13	6	28.99	31	28.99	28.90	-25	1,995	-1.25%
2020/07/10	2	28.95	15	28.59	29.00	-13	2,000	-0.65%
2020/07/09	7	28.98	11	29.07	29.05	-4	1,988	-0.20%
2020/07/08	8	28.89	2	29.10	28.95	6	1,973	0.30%
2020/07/07	1	29.00	9	28.88	29.00	-8	1,962	-0.41%
2020/07/06	8	29.08	6	29.05	29.10	2	1,955	0.10%
2020/07/03	5	28.86	18	28.92	28.70	-13	1,941	-0.67%
2020/07/02	22	28.98	8	29.02	28.90	14	1,933	0.72%
2020/07/01	92	29.38	77	29.41	29.20	15	1,916	0.78%
2020/06/30	3	28.15	55	28.50	28.65	-52	1,810	-2.87%
2020/06/29	5	27.72	3	27.83	28.00	2	1,792	0.11%
2020/06/24	8	27.69	2.1	27.98	28.15	6	1,785	0.33%
2020/06/23	6	27.55	1	27.55	27.45	5	1,772	0.28%
2020/06/22	8	27.86	21	27.85	27.80	-13	1,766	-0.74%
2020/06/19	11	28.19	1	28.30	28.05	10	1,770	0.56%
2020/06/18	35	28.30	8	28.31	28.25	27	1,766	1.53%
2020/06/17	68	28.70	136	28.58	28.80	-68	1,753	-3.88%	大賣/
2020/06/16	24	27.03	7	27.16	27.65	17	1,695	1.00%
2020/06/15	34	26.75	1	26.65	26.65	33	1,703	1.94%
2020/06/12	13	26.72	15	26.76	27.15	-2	1,697	-0.12%
2020/06/11	34	27.93	15	27.76	27.40	19	1,693	1.12%
2020/06/10	40	28.61	40	28.83	28.90	0	1,657	0.00%
2020/06/09	51	28.95	44	28.80	28.50	7	1,660	0.42%
2020/06/08	52	29.88	32	29.95	29.70	20	1,631	1.23%
2020/06/05	35	32.85	69	32.81	33.00	-34	1,560	-2.18%
2020/06/04	16	32.80	19	32.66	32.70	-3	1,493	-0.20%
2020/06/03	146	32.95	50	32.98	32.95	96	1,468	6.54%	大買/
2020/06/02	61	32.80	20	32.84	32.80	41	1,449	2.83%
2020/06/01	77	33.22	77	33.22	33.15	0	1,411	0.00%
2020/05/29	119	32.58	156.1	32.76	32.85	-37.1	1,333	-2.78%	大買/大賣/
2020/05/28	31	31.25	127	31.24	31.20	-96	1,186	-8.09%	大賣/
2020/05/27	17	30.56	26	30.64	30.70	-9	1,153	-0.78%
2020/05/26	31	30.50	18	30.57	30.50	13	1,127	1.15%
2020/05/25	19	30.53	15	30.53	30.40	4	1,102	0.36%
2020/05/22	113	30.39	85	30.29	30.45	28	1,057	2.65%	大買/
2020/05/21	14	29.19	14	28.85	29.25	0	904	0.00%
2020/05/20	0	0.00	2	28.25	28.25	-2	875	-0.23%
2020/05/19	2	28.23	3	28.17	28.25	-1	868	-0.12%
2020/05/18	3	28.07	15	28.20	28.10	-12	860	-1.39%
2020/05/15	23	28.20	10	27.99	28.15	13	853	1.52%
2020/05/14	21	28.76	2	28.85	28.50	19	840	2.26%
2020/05/13	66	28.95	15	29.04	29.20	51	823	6.20%
2020/05/12	33	28.44	10	28.34	28.45	23	781	2.94%
2020/05/11	2	28.05	12	28.03	28.10	-10	763	-1.31%
2020/05/08	14	27.92	0	0.00	27.90	14	754	1.86%
2020/05/07	6	28.08	1	28.20	28.25	5	740	0.68%
2020/05/06	0	0.00	2	28.35	28.20	-2	736	-0.27%
2020/05/05	0	0.00	11	28.29	28.35	-11	730	-1.51%
2020/05/04	9	28.06	18	27.88	28.05	-9	721	-1.25%
2020/04/30	77	28.46	12	28.45	28.35	65	715	9.08%
2020/04/29	53	27.83	8	27.71	28.40	45	696	6.46%
2020/04/28	8	27.20	4	27.25	27.45	4	679	0.59%
2020/04/27	0	0.00	16	27.27	27.20	-16	683	-2.34%
2020/04/24	7	27.06	40	27.06	27.05	-33	670	-4.92%
2020/04/23	10	26.88	4	26.90	26.85	6	664	0.90%
2020/04/22	0	0.00	14.5	26.46	26.65	-14.5	661	-2.19%
2020/04/21	22	26.67	6	26.82	26.35	16	656	2.44%
2020/04/20	8	26.88	8.5	26.86	27.05	-0.5	646	-0.08%
2020/04/17	11	27.20	25	27.21	26.95	-14	641	-2.18%
2020/04/16	0	0.00	3	26.83	27.05	-3	629	-0.48%
2020/04/15	8.5	26.98	8	26.93	27.00	0.5	621	0.07%
2020/04/14	0.6	28.70	4	26.66	26.85	-3.5	607	-0.57%
2020/04/13	5	26.10	6.2	26.29	26.25	-1.2	592	-0.19%
2020/04/10	2	25.75	7	25.86	25.95	-5	585	-0.85%
2020/04/09	0	0.00	3	25.90	25.75	-3	582	-0.52%
2020/04/08	2	25.60	0	0.00	25.70	2	573	0.35%
2020/04/07	1	25.55	4	25.56	25.50	-3	568	-0.53%
2020/04/06	8	25.29	0	0.00	25.35	8	560	1.43%
2020/04/01	1	24.95	0	0.00	25.35	1	557	0.18%
2020/03/31	2	25.20	4	25.20	25.05	-2	553	-0.36%
2020/03/30	9	24.90	0	0.00	25.15	9	551	1.63%
2020/03/27	3	25.15	11	25.26	25.15	-8	548	-1.45%
2020/03/26	13	25.26	10	25.00	25.15	3	543	0.55%
2020/03/25	19	25.43	16	25.50	25.25	3	537	0.56%
2020/03/24	7	24.65	4	24.70	24.45	3	525	0.57%
2020/03/23	2	24.50	2	24.15	24.10	0	521	0.00%
2020/03/20	1	24.25	16	24.38	24.80	-15	517	-2.90%
2020/03/19	21	22.89	1	23.20	22.55	20	503	3.97%
2020/03/18	3	24.87	0	0.00	24.80	3	476	0.63%
2020/03/17	0	0.00	23.2	25.07	25.00	-23.2	493	-4.70%
2020/03/16	2	25.70	0	0.00	25.30	2	494	0.40%
2020/03/13	58	25.01	38.1	25.18	26.20	20	476	4.19%
2020/03/12	29.1	25.72	24.3	25.87	25.75	4.9	447	1.08%
2020/03/11	7	27.20	4.5	27.01	26.70	2.5	425	0.59%
2020/03/10	6.1	26.65	17	26.51	26.95	-10.9	415	-2.62%
2020/03/09	37	27.06	23	26.99	26.80	14	396	3.53%
2020/03/06	17	27.06	25	27.07	27.15	-8	372	-2.15%
2020/03/05	16	26.53	18	26.36	26.60	-2	338	-0.59%
2020/03/04	6	25.76	0	0.00	25.90	6	325	1.85%
2020/03/03	6	25.70	34	25.84	25.80	-28	312	-8.95%
2020/03/02	58	25.15	14	25.03	25.15	44	295	14.88%
2020/02/27	11	23.45	0	0.00	23.40	11	268	4.09%
2020/02/26	3	23.55	16	23.65	23.50	-13	265	-4.90%
2020/02/25	2	23.65	2	23.45	23.45	0	262	0.00%
2020/02/17	6	23.68	0	0.00	23.60	6	261	2.29%
2020/02/14	1	23.55	0	0.00	23.60	1	261	0.38%
2020/02/13	6	23.55	0	0.00	23.55	6	262	2.29%
2020/02/12	9	23.34	0	0.00	23.45	9	266	3.38%
2020/02/11	1	23.30	1	23.25	23.25	0	268	0.00%
2020/02/10	5	23.25	0	0.00	23.25	5	267	1.87%
2020/02/07	8	23.59	0	0.00	23.50	8	266	3.00%
2020/02/04	0	0.00	2	23.20	23.10	-2	264	-0.76%
2020/02/03	6	22.69	8	22.66	22.75	-2	262	-0.76%
2020/01/31	2	23.75	14	24.04	23.80	-12	253	-4.73%
2020/01/30	23	24.02	8	23.84	23.55	15	249	6.01%
2020/01/20	10	25.61	8	25.75	25.60	2	235	0.85%
2020/01/17	0	0.00	6	25.75	25.70	-6	235	-2.55%
2020/01/16	2	25.65	16	25.70	25.80	-14	237	-5.90%
2020/01/15	3	25.72	32	25.77	25.75	-29	238	-12.16%
2020/01/14	0	0.00	20	26.01	25.95	-20	237	-8.42%
2020/01/13	0	0.00	2	25.90	25.95	-2	238	-0.84%
2020/01/10	1	25.55	6	25.61	25.60	-5	249	-2.01%
2020/01/09	5	25.66	0	0.00	25.50	5	248	2.01%
2020/01/08	1	25.60	0	0.00	25.60	1	252	0.40%
2020/01/07	0	0.00	24	25.91	25.80	-24	250	-9.57%
2020/01/06	5	26.19	0	0.00	26.05	5	249	2.00%
2020/01/03	0	0.00	4	26.55	26.60	-4	253	-1.58%
2019/12/31	0	0.00	1	26.65	26.70	-1	282	-0.35%
2019/12/30	0	0.00	5	26.55	26.60	-5	281	-1.77%
2019/12/27	3	26.60	4	26.60	26.60	-1	283	-0.35%
2019/12/26	3	26.57	0	0.00	26.55	3	282	1.06%
2019/12/24	1	26.60	0	0.00	26.85	1	286	0.35%
2019/12/23	0	0.00	10	26.95	27.00	-10	293	-3.41%
2019/12/20	14	26.72	0	0.00	26.70	14	293	4.78%
2019/12/19	58	26.91	1	26.90	26.85	57	292	19.48%
2019/12/18	4	26.68	2	27.05	27.00	2	289	0.69%
2019/12/17	2	26.40	0	0.00	26.40	2	284	0.70%
2019/12/16	18	26.65	2	26.65	26.65	16	283	5.65%
2019/12/13	30	26.80	0	0.00	26.60	30	281	10.66%
2019/12/12	4	27.01	10	27.17	26.80	-6	276	-2.17%
2019/12/11	1	26.75	18	26.77	26.75	-17	245	-6.92%
2019/12/10	10	25.44	0	0.00	25.45	10	230	4.34%
2019/12/09	32	25.56	0	0.00	25.45	32	232	13.76%
2019/12/03	2	25.10	0	0.00	25.15	2	243	0.82%
2019/12/02	5	25.20	0	0.00	25.05	5	244	2.04%
2019/11/25	1	25.10	0	0.00	25.10	1	260	0.38%
2019/11/19	2	25.30	0	0.00	25.35	2	266	0.75%
2019/11/18	3	25.50	0	0.00	25.55	3	267	1.12%
2019/11/15	1	25.70	0	0.00	25.45	1	271	0.37%
2019/11/11	1	25.10	4	25.30	25.15	-3	287	-1.05%
2019/11/08	5	25.70	1	25.80	25.80	4	289	1.38%
2019/11/06	0	0.00	1	26.20	26.20	-1	303	-0.33%
2019/11/05	0	0.00	2	26.15	26.10	-2	305	-0.65%
2019/11/04	0	0.00	1	26.10	26.20	-1	313	-0.32%
2019/11/01	3	25.93	2	26.10	26.00	1	317	0.31%
2019/10/31	2	26.05	0	0.00	26.00	2	325	0.61%
2019/10/30	0	0.00	4	25.93	26.00	-4	327	-1.22%
2019/10/28	6	25.90	0	0.00	25.75	6	385	1.56%
2019/10/25	1	26.00	4	26.00	26.00	-3	391	-0.77%
2019/10/24	2	26.15	0	0.00	26.20	2	393	0.51%
2019/10/23	3	26.30	0	0.00	26.20	3	397	0.75%
2019/10/22	0	0.00	1	26.25	26.25	-1	402	-0.25%
2019/10/18	6	26.53	74	26.43	26.55	-68	425	-16.00%
2019/10/17	1	25.40	9	25.63	25.70	-8	429	-1.86%
2019/10/16	2	25.15	5	25.24	25.15	-3	436	-0.69%
2019/10/15	3	24.80	0	0.00	24.90	3	442	0.68%
2019/10/14	9	24.82	0	0.00	24.85	9	453	1.99%
2019/10/09	8	24.41	4	24.49	24.55	4	457	0.88%
2019/10/08	60	25.27	16	24.97	24.75	44	460	9.55%
2019/10/07	26	26.00	4	25.90	26.00	22	443	4.96%
2019/10/04	1	26.50	1	26.80	26.40	0	443	0.00%
2019/10/03	0	0.00	1	26.55	26.55	-1	481	-0.21%
2019/10/02	0	0.00	2	26.70	26.65	-2	512	-0.39%
2019/10/01	3	26.53	0	0.00	26.60	3	529	0.57%
2019/09/27	4	26.73	6	26.60	26.60	-2	543	-0.37%
2019/09/26	4	27.03	1	27.00	26.95	3	549	0.55%
2019/09/25	1	27.30	2	27.30	27.10	-1	585	-0.17%
2019/09/16	2	27.55	3	27.45	27.45	-1	665	-0.15%
2019/09/12	4	27.65	0	0.00	27.70	4	697	0.57%
2019/09/11	4	27.33	0	0.00	27.40	4	713	0.56%
2019/09/10	8	27.48	2	27.40	27.40	6	719	0.83%
2019/09/09	6	27.75	21	27.96	27.65	-15	721	-2.08%
2019/09/05	1	28.65	2	28.65	28.60	-1	720	-0.14%
2019/09/04	1	28.50	1	28.45	28.50	0	723	0.00%
2019/09/03	2	28.30	1	28.45	28.40	1	730	0.14%
2019/09/02	0	0.00	1	28.15	28.20	-1	732	-0.14%
2019/08/30	0	0.00	3	28.50	28.30	-3	735	-0.41%
2019/08/29	2	28.30	0	0.00	28.30	2	736	0.27%
2019/08/28	0	28.00	16	27.91	28.10	-16	741	-2.16%
2019/08/27	3	27.85	4	27.83	27.80	-1	789	-0.13%
2019/08/23	1	28.25	0	0.00	28.20	1	812	0.12%
2019/08/22	0	0.00	4	28.00	28.00	-4	840	-0.48%
2019/08/21	1	27.70	1	27.85	27.85	0	845	0.00%
2019/08/20	4	27.95	0	0.00	27.90	4	856	0.47%
2019/08/19	3	27.78	3	27.80	27.80	0	859	0.00%
2019/08/16	2	27.35	8	27.37	27.30	-6	865	-0.69%
2019/08/15	1	26.95	0	0.00	27.00	1	871	0.11%
2019/08/14	4	27.23	5	27.26	27.20	-1	892	-0.11%
2019/08/13	4	26.83	4	26.70	26.70	0	905	0.00%
2019/08/12	2	27.05	4	27.00	27.00	-2	923	-0.22%
2019/08/08	3	27.00	4	27.03	27.00	-1	940	-0.11%
2019/08/07	2	27.80	7	27.70	27.65	-5	955	-0.52%
2019/08/05	2	27.55	7	27.71	27.50	-5	999	-0.50%
2019/08/01	0	0.00	5	28.90	28.80	-5	1,310	-0.38%
2019/07/31	12	29.05	0	0.00	29.15	12	1,329	0.90%
2019/07/30	41	29.46	40	29.54	29.10	1	1,363	0.07%
2019/07/29	15	28.96	29	28.68	29.05	-14	1,346	-1.04%
2019/07/26	3	28.55	0	0.00	28.60	3	1,357	0.22%
2019/07/25	15	28.52	2	28.75	28.75	13	1,374	0.95%
2019/07/24	19	28.58	5	28.52	28.75	14	1,384	1.01%
2019/07/23	17	28.38	15	28.37	28.40	2	1,469	0.14%
2019/07/22	11	28.15	16	28.21	28.10	-5	1,479	-0.34%
2019/07/19	12	28.87	15	28.93	28.60	-3	1,493	-0.20%
2019/07/18	2	29.25	61	29.22	29.05	-59	1,592	-3.70%
2019/07/17	38	29.23	4	29.20	29.20	34	1,633	2.08%
2019/07/16	27	29.84	0	0.00	29.75	27	1,651	1.63%
2019/07/15	11	30.09	6	30.10	30.20	5	1,713	0.29%
2019/07/12	7	30.54	6	30.30	30.30	1	1,850	0.05%
2019/07/11	4	30.28	7	30.47	30.60	-3	1,963	-0.15%
2019/07/10	10	30.40	5	30.43	30.35	5	2,004	0.25%
2019/07/09	24	30.53	4	30.65	30.25	20	2,063	0.97%
2019/07/08	23	33.65	8	33.69	33.65	15	2,055	0.73%
2019/07/05	2	33.65	11	33.73	33.70	-9	2,059	-0.44%
2019/07/04	2	33.70	0	0.00	33.75	2	2,067	0.10%
2019/07/03	3	33.73	12	33.51	33.50	-9	2,134	-0.42%
2019/07/02	14	33.72	19	33.62	33.85	-5	2,277	-0.22%
2019/07/01	3	32.88	35.1	32.87	33.10	-32.1	2,313	-1.39%
2019/06/28	6	32.41	18	32.44	32.45	-12	2,304	-0.52%
2019/06/27	0	0.00	0.2	32.25	32.10	-0.2	2,313	-0.01%
2019/06/26	13	31.88	4	32.00	32.00	9	2,313	0.39%
2019/06/25	6	32.09	7	31.96	31.90	-1	2,318	-0.04%
2019/06/24	12	32.20	8	32.21	32.25	4	2,321	0.17%
2019/06/21	15	32.53	22	32.83	32.15	-7	2,338	-0.30%
2019/06/20	39	32.57	52	32.61	32.60	-13	2,388	-0.54%
2019/06/19	20	32.09	28	32.09	32.20	-8	2,374	-0.34%
2019/06/18	11	31.70	4	31.55	31.55	7	2,368	0.30%
2019/06/17	4	31.85	4	31.90	31.90	0	2,368	0.00%
2019/06/14	11	31.95	15	31.89	31.85	-4	2,377	-0.17%
2019/06/13	2.1	31.72	16	31.84	31.75	-13.9	2,424	-0.57%
2019/06/12	4	31.80	6	31.90	31.95	-2	2,457	-0.08%
2019/06/11	10	31.45	10	31.60	31.70	0	2,471	0.00%
2019/06/10	7	31.36	5	31.60	31.40	2	2,501	0.08%
2019/06/06	8	31.27	0.1	31.20	31.20	7.9	2,501	0.32%
2019/06/05	1	31.70	3	31.75	31.60	-2	2,502	-0.08%
2019/06/04	38	31.79	13	31.75	31.65	25	2,510	1.00%
2019/06/03	40	32.41	84	32.50	32.15	-44	2,509	-1.75%
2019/05/31	27	31.94	37.1	32.17	32.50	-10.1	2,465	-0.41%
2019/05/30	1	31.25	7	31.49	31.45	-6	2,447	-0.25%
2019/05/29	8	31.68	4	31.55	31.55	4	2,443	0.16%
2019/05/28	4	31.03	11	31.21	31.40	-7	2,419	-0.29%
2019/05/27	4	30.81	1	30.95	30.90	3	2,418	0.12%
2019/05/24	3	31.20	4	31.28	31.20	-1	2,411	-0.04%
2019/05/23	7	31.04	25	31.14	31.15	-18	2,408	-0.75%
2019/05/22	8	31.78	16	31.89	31.75	-8	2,408	-0.33%
2019/05/21	19	31.63	21	31.65	31.80	-2	2,405	-0.08%
2019/05/20	47	31.20	7	31.25	31.65	40	2,383	1.68%
2019/05/17	38	32.04	16	32.42	31.65	22	2,368	0.93%
2019/05/16	12.1	32.76	27	33.06	32.35	-14.9	2,348	-0.63%
2019/05/15	14	33.63	18	33.41	33.50	-4	2,333	-0.17%
2019/05/14	22	32.29	20	32.67	32.95	2	2,327	0.09%
2019/05/13	21	33.45	28	33.45	33.25	-7	2,311	-0.30%
2019/05/10	126	34.52	135	34.99	33.40	-9	2,286	-0.39%	大買/大賣/
2019/05/09	233	35.14	242	35.29	35.35	-9	2,163	-0.42%	大買/大賣/
2019/05/08	8	32.82	20	33.12	33.40	-12	1,968	-0.61%
2019/05/07	55	33.34	18.2	33.32	33.00	36.9	1,949	1.89%
2019/05/06	23	33.28	18	33.20	32.75	5	1,909	0.26%
2019/05/03	28	34.35	4	34.60	34.30	24	1,876	1.28%
2019/05/02	10	34.56	23	34.53	34.65	-13	1,859	-0.70%
2019/04/30	14	34.14	19	34.15	34.15	-5	1,842	-0.27%
2019/04/29	111	34.67	85	34.72	33.90	26	1,835	1.42%	大買/
2019/04/26	11	34.31	24	34.38	34.40	-13	1,752	-0.74%
2019/04/25	27	33.83	94	34.09	34.40	-67	1,779	-3.76%
2019/04/24	106	34.95	93	34.68	34.20	13	1,761	0.74%	大買/
2019/04/23	31	34.48	42	34.53	34.80	-11	1,645	-0.67%
2019/04/22	16.2	34.00	13	34.03	34.05	3.2	1,597	0.20%
2019/04/19	74	34.57	118	34.49	34.30	-44	1,568	-2.80%	大賣/
2019/04/18	92	34.50	101	34.48	34.30	-9	1,496	-0.60%	大賣/
2019/04/17	62	33.79	52	33.88	34.20	10	1,366	0.73%
2019/04/16	36	32.84	25	33.12	33.40	11	1,245	0.88%
2019/04/15	28	32.91	45	32.91	33.00	-17	1,195	-1.42%
2019/04/12	27	31.86	7	32.09	32.15	20	1,132	1.77%
2019/04/11	28	32.07	17	31.96	31.90	11	1,101	1.00%
2019/04/10	15	32.04	54	32.23	32.20	-39	1,065	-3.66%
2019/04/09	44	32.87	47	32.73	32.20	-3	1,045	-0.29%
2019/04/08	129	33.81	94	34.05	33.95	35	970	3.61%	大買/
2019/04/03	32	31.18	25	31.16	32.00	7	816	0.86%
2019/04/02	6	30.24	6	30.42	30.25	0	737	0.00%
2019/04/01	7	30.09	4	30.19	30.20	3	726	0.41%
2019/03/29	7	29.69	6	29.66	29.70	1	703	0.14%
2019/03/28	4	29.34	2	29.35	29.35	2	693	0.29%
2019/03/27	7	29.89	6	30.03	29.65	1	684	0.15%
2019/03/26	18	30.23	30	30.37	29.90	-12	673	-1.78%
2019/03/25	59	29.95	40	30.02	29.85	19	651	2.92%
2019/03/22	2	29.35	8	29.30	29.30	-6	587	-1.02%
2019/03/21	1	29.35	0	0.00	29.50	1	569	0.18%
2019/03/20	1	29.25	1	29.25	29.35	0	561	0.00%
2019/03/19	0	0.00	2	29.55	29.40	-2	557	-0.36%
2019/03/18	14	29.51	55	29.73	29.75	-41	545	-7.52%
2019/03/15	32	29.13	30	29.07	28.85	2	492	0.41%
2019/03/14	5	28.54	22	28.60	28.35	-17	457	-3.71%
2019/03/13	30	28.51	17	28.70	28.85	13	442	2.94%
2019/03/12	10	28.23	2	28.45	28.35	8	405	1.97%
2019/03/11	1	28.20	2	28.30	28.35	-1	400	-0.25%
2019/03/08	5	28.00	10	27.97	28.10	-5	399	-1.25%
2019/03/07	4	27.68	1	27.60	27.60	3	386	0.78%
2019/03/06	1	28.00	2	28.10	28.00	-1	382	-0.26%
2019/03/05	3	28.00	1	27.95	28.00	2	378	0.53%
2019/03/04	2	27.85	2	27.85	27.85	0	376	0.00%
2019/02/27	7	27.81	0	0.00	27.80	7	376	1.86%
2019/02/26	5	28.15	0	0.00	28.05	5	370	1.35%
2019/02/25	5	28.20	5	28.17	28.15	0	365	0.00%
2019/02/22	5	28.19	10	28.15	28.15	-5	360	-1.39%
2019/02/21	11	28.16	3	28.25	28.20	8	356	2.24%
2019/02/20	0	0.00	2	27.95	27.90	-2	344	-0.58%
2019/02/15	1	27.70	1	27.65	27.65	0	361	0.00%
2019/02/14	7	27.95	2	27.90	27.90	5	359	1.39%
2019/02/13	6	27.98	10	27.87	28.10	-4	355	-1.12%
2019/02/12	2	27.40	3	27.75	27.50	-1	335	-0.30%
2019/02/11	2	27.60	0	0.00	27.65	2	326	0.61%
2019/01/29	2	27.30	2	27.60	27.50	0	321	0.00%
2019/01/24	0	0.00	6	27.70	27.65	-6	318	-1.88%
2019/01/22	2	27.50	1	27.40	27.50	1	331	0.30%
2019/01/21	2	27.85	38	27.85	27.80	-36	330	-10.91%
2019/01/18	14	27.61	11	27.68	27.65	3	325	0.92%
2019/01/17	31	28.35	13	28.11	27.65	18	319	5.64%
2019/01/16	1	26.85	15	26.83	26.95	-14	273	-5.11%
2019/01/11	2	26.28	0	0.00	26.20	2	268	0.74%
2019/01/10	0	0.00	3	26.50	26.45	-3	267	-1.12%
2019/01/09	8	26.46	9	26.52	26.40	-1	273	-0.37%
2019/01/08	4	25.85	2	25.85	25.85	2	266	0.75%
2019/01/07	2	25.75	0	0.00	25.80	2	267	0.75%
2019/01/03	5	25.95	0	0.00	25.55	5	295	1.69%
2019/01/02	2	26.30	2	25.95	25.95	0	297	0.00%
2018/12/28	2	26.15	14	26.00	26.15	-12	299	-4.01%
2018/12/27	0	0.00	10	25.50	25.90	-10	301	-3.32%
2018/12/26	4	25.00	0	0.00	24.90	4	296	1.35%
2018/12/25	3	24.98	8	25.00	25.00	-5	297	-1.68%
2018/12/24	0	0.00	10	25.25	25.20	-10	300	-3.32%
2018/12/22	0	0.00	18	25.10	25.10	-18	304	-5.91%
2018/12/21	11	25.18	3	25.20	25.20	8	312	2.56%
2018/12/18	2	26.05	1	26.00	26.15	1	308	0.32%
2018/12/17	1	26.15	3	26.35	26.40	-2	309	-0.65%
2018/12/13	0	0.00	10	26.21	26.20	-10	313	-3.19%
2018/12/12	0	0.00	18	25.90	26.20	-18	312	-5.75%
2018/12/11	0	0.00	8	25.64	25.60	-8	311	-2.57%
2018/12/10	1	25.55	0	0.00	25.55	1	313	0.32%
2018/12/07	4	25.45	4	25.74	25.80	0	316	0.00%
2018/12/06	2	25.35	0	0.00	25.30	2	317	0.63%
2018/12/04	1	26.20	3	26.15	26.10	-2	325	-0.61%
2018/12/03	5	26.29	1	26.25	26.40	4	338	1.18%
2018/11/30	2	25.90	0	0.00	25.90	2	340	0.59%
2018/11/29	20	25.80	0	0.00	25.85	20	347	5.75%
2018/11/28	1	25.75	2	25.75	25.75	-1	348	-0.29%
2018/11/26	0	0.00	1	25.55	25.50	-1	351	-0.28%
2018/11/23	3	25.25	2	25.40	25.20	1	356	0.28%
2018/11/21	0	0.00	5	25.50	25.60	-5	358	-1.39%
2018/11/20	0	0.00	3	25.60	25.55	-3	359	-0.83%
2018/11/19	0	0.00	5	25.65	25.60	-5	361	-1.38%
2018/11/16	5	25.45	2	25.70	25.60	3	364	0.82%
2018/11/15	1	25.15	2	25.18	25.15	-1	341	-0.29%
2018/11/14	8	25.11	0	0.00	25.25	8	341	2.34%
2018/11/13	0	0.00	7	24.79	24.80	-7	341	-2.05%
2018/11/12	0	0.00	2	25.10	25.05	-2	345	-0.58%
2018/11/09	13	25.00	2	24.95	24.95	11	347	3.17%
2018/11/08	0	0.00	2	25.15	25.15	-2	350	-0.57%
2018/11/07	1	25.10	11	25.06	25.15	-10	352	-2.83%
2018/11/06	0	0.00	2	25.10	25.00	-2	366	-0.55%
2018/11/05	3	25.05	0	0.00	25.20	3	370	0.81%
2018/11/02	1	25.20	2	25.30	25.20	-1	376	-0.27%
2018/11/01	4	25.00	2	25.15	25.10	2	402	0.50%
2018/10/31	33	25.03	19	24.92	24.85	14	409	3.42%
2018/10/30	7	24.18	0	0.00	24.55	7	409	1.71%
2018/10/26	0	0.00	0.1	23.90	23.70	-0.1	414	-0.01%
2018/10/25	7	23.91	1	23.95	23.90	6	418	1.43%
2018/10/24	3	24.70	1	24.70	24.75	2	425	0.47%
2018/10/23	3	25.02	0	0.00	24.75	3	430	0.70%
2018/10/22	12	25.19	4	25.25	25.25	8	448	1.78%
2018/10/19	6	25.07	4	25.25	25.25	2	456	0.44%
2018/10/18	7	25.59	6	25.56	25.55	1	465	0.21%
2018/10/17	12	25.46	14	25.64	25.55	-2	517	-0.39%
2018/10/16	1	25.10	15	25.18	25.40	-14	513	-2.73%
2018/10/12	9	24.66	0	0.00	25.00	9	547	1.65%
2018/10/11	19	24.54	23	24.59	24.15	-4	544	-0.73%
2018/10/09	9	25.73	1	25.70	25.65	8	524	1.53%
2018/10/08	5	25.78	0	0.00	25.90	5	528	0.95%
2018/10/05	23	25.58	7	25.49	25.60	16	533	3.00%
2018/10/04	8	26.14	0	0.00	26.25	8	528	1.51%
2018/10/03	2	26.35	0	0.00	26.30	2	528	0.38%
2018/10/02	5	26.41	7	26.24	26.40	-2	535	-0.37%
2018/10/01	0	25.90	0	0.00	26.10	0	536	0.00%
2018/09/28	2	25.60	0	0.00	25.70	2	541	0.37%
2018/09/27	2	25.70	0	0.00	25.70	2	542	0.37%
2018/09/26	9	25.86	0	0.00	25.90	9	541	1.66%
2018/09/25	1	25.90	0	0.00	25.85	1	549	0.18%
2018/09/21	8	25.85	0	0.00	25.80	8	553	1.45%
2018/09/20	13	25.78	0	0.00	25.85	13	556	2.34%
2018/09/19	2	26.15	0	0.00	26.15	2	567	0.35%
2018/09/18	4	25.86	1	25.80	26.10	3	568	0.53%
2018/09/17	6	26.02	0	0.00	26.10	6	577	1.04%
2018/09/14	2	25.70	0	0.00	25.90	2	579	0.35%
2018/09/13	3	25.45	0	0.00	25.65	3	583	0.51%
2018/09/12	6	25.13	1	25.30	25.10	5	583	0.86%
2018/09/11	2	25.38	0	0.00	25.35	2	593	0.34%
2018/09/10	14	25.35	3	25.53	25.40	11	606	1.81%
2018/09/07	48	26.01	5	26.04	25.90	43	659	6.52%
2018/09/06	15	26.89	3	26.80	26.80	12	690	1.74%
2018/09/05	4	27.28	0	0.00	27.15	4	716	0.56%
2018/09/04	10	27.63	0	0.00	27.50	10	744	1.34%
2018/09/03	5	27.80	11	27.71	27.70	-6	763	-0.79%
2018/08/31	2	27.80	0	0.00	27.90	2	857	0.23%
2018/08/30	11	27.90	0	0.00	28.00	11	886	1.24%
2018/08/28	2	27.85	0	0.00	27.90	2	994	0.20%
2018/08/27	0	0.00	7	27.80	27.90	-7	1,176	-0.60%
2018/08/24	6	27.60	0	0.00	27.55	6	1,307	0.46%
2018/08/23	1	27.55	0	0.00	27.75	1	1,452	0.07%
2018/08/22	7	27.76	0	0.00	27.75	7	1,512	0.46%
2018/08/17	1	27.90	0	0.00	27.85	1	1,549	0.06%
2018/08/16	1	27.80	1	27.20	27.75	0	1,549	0.00%
2018/08/15	3	27.35	0	0.00	27.60	3	1,554	0.19%
2018/08/13	6	27.85	9	27.49	27.70	-3	1,579	-0.19%
2018/08/10	5	28.57	9	28.43	28.35	-4	1,570	-0.25%
2018/08/09	11.7	28.61	15	28.92	28.70	-3.3	1,569	-0.21%
2018/08/08	3.3	28.89	51	28.94	28.85	-47.7	1,568	-3.04%
2018/08/07	5	28.65	2	28.65	28.50	3	1,544	0.19%
2018/08/06	42	28.29	3	28.35	28.40	39	1,541	2.53%
2018/08/02	0	0.00	3	27.80	27.80	-3	1,532	-0.20%
2018/07/31	3	27.90	21	27.90	27.95	-18	1,519	-1.18%
2018/07/30	1	28.00	3	27.68	27.75	-2	1,513	-0.13%
2018/07/27	29	27.98	5	28.07	27.95	24	1,509	1.59%
2018/07/26	3	27.65	2	27.70	27.65	1	1,492	0.07%
2018/07/25	2	27.45	27	27.59	27.55	-25	1,483	-1.69%
2018/07/24	40	27.58	45	27.60	27.45	-5	1,476	-0.34%
2018/07/23	0	0.00	19	26.58	26.55	-19	1,428	-1.33%
2018/07/20	4	26.73	0	0.00	26.75	4	1,433	0.28%
2018/07/19	13	27.29	7	27.26	27.00	6	1,434	0.42%
2018/07/17	0	0.00	11	26.80	26.60	-11	1,412	-0.78%
2018/07/16	15	26.65	0	0.00	26.75	15	1,410	1.06%
2018/07/13	2	26.60	10	26.63	26.50	-8	1,407	-0.57%
2018/07/12	0	0.00	10	26.14	26.20	-10	1,406	-0.71%
2018/07/10	10	26.20	10	26.15	26.15	0	1,460	0.00%
2018/07/09	2	25.15	3	25.47	25.60	-1	1,460	-0.07%
2018/07/06	3	24.75	1	25.10	25.05	2	1,471	0.14%
2018/07/05	8	25.01	0	0.00	25.00	8	1,484	0.54%
2018/07/04	4	25.35	2	25.40	25.35	2	1,533	0.13%
2018/07/03	1	25.50	0	0.00	25.50	1	1,533	0.07%
2018/07/02	0	0.00	5	25.96	25.85	-5	1,528	-0.33%
2018/06/29	3	25.70	2	25.83	25.90	1	1,527	0.07%
2018/06/28	8	25.67	0	0.00	25.50	8	1,524	0.52%
2018/06/26	16	26.01	7	26.00	26.00	9	1,510	0.60%
2018/06/25	6	26.45	5	26.51	26.45	1	1,502	0.07%
2018/06/22	12	26.51	26	26.45	26.55	-14	1,501	-0.93%
2018/06/21	0	0.00	11	26.72	26.70	-11	1,497	-0.73%
2018/06/20	22	26.49	12	26.50	26.35	10	1,498	0.67%
2018/06/19	24	26.74	16	26.57	26.55	8	1,489	0.54%
2018/06/15	18	27.23	15	27.38	27.10	3	1,475	0.20%
2018/06/14	7	28.71	47	28.61	28.75	-40	1,418	-2.82%
2018/06/13	28	28.43	91	28.50	28.35	-63	1,379	-4.57%
2018/06/12	28	28.66	46	28.84	28.45	-18	1,350	-1.33%
2018/06/11	21	28.71	12	28.73	28.70	9	1,317	0.68%
2018/06/08	164	28.89	155	28.66	28.40	9	1,302	0.69%	大買/大賣/
2018/06/07	22	30.90	15	31.12	30.85	7	1,220	0.57%
2018/06/06	12	31.00	15	31.14	30.75	-3	1,197	-0.25%
2018/06/05	53	30.77	81	31.09	30.95	-28	1,167	-2.40%
2018/06/04	185	31.09	97	31.31	31.45	88	1,095	8.03%	大買/
2018/06/01	53	29.53	65	29.46	29.40	-12	915	-1.31%
2018/05/31	215	29.21	169	29.35	29.20	46	787	5.84%	大買/大賣/
2018/05/30	42	27.95	89	27.71	28.30	-47	646	-7.28%
2018/05/29	4	27.61	21	27.41	27.10	-17	584	-2.91%
2018/05/28	8	26.68	21	26.88	27.10	-13	570	-2.28%
2018/05/25	8	26.46	3	26.50	26.55	5	564	0.89%
2018/05/24	10	26.55	0	0.00	26.50	10	572	1.75%
2018/05/23	7	26.66	6	26.81	26.70	1	572	0.17%
2018/05/22	12	27.33	44	27.27	27.00	-32	568	-5.62%
2018/05/21	2	26.65	0	0.00	26.70	2	552	0.36%
2018/05/18	0	0.00	4	26.85	26.60	-4	557	-0.72%
2018/05/17	0	0.00	12	26.50	26.70	-12	575	-2.08%
2018/05/16	6	26.58	9	26.65	26.35	-3	579	-0.52%
2018/05/15	14	26.17	2	26.10	26.45	12	598	2.01%
2018/05/11	17	26.50	9	26.63	26.35	8	639	1.25%
2018/05/09	0	0.00	1	26.50	26.50	-1	657	-0.15%
2018/05/07	0	0.00	4.4	26.49	26.60	-4.4	679	-0.65%
2018/05/04	3	26.20	0	0.00	26.15	3	683	0.44%
2018/05/02	2	26.20	6	26.90	26.40	-4	700	-0.57%
2018/04/30	1	26.05	0	0.00	26.70	1	713	0.14%
2018/04/27	0	0.00	1	25.65	25.70	-1	722	-0.14%
2018/04/26	23	25.87	1	25.70	25.50	22	745	2.95%
2018/04/25	3	25.95	2	26.40	26.25	1	776	0.13%
2018/04/24	6	26.60	3	26.40	26.40	3	818	0.37%
2018/04/23	0	0.00	10	27.15	27.15	-10	1,046	-0.96%
2018/04/20	2	27.00	11	27.05	27.00	-9	1,116	-0.81%
2018/04/19	2	27.30	12	27.35	27.15	-10	1,124	-0.89%
2018/04/18	5	26.93	8	26.91	27.15	-3	1,143	-0.26%
2018/04/17	4	27.78	15	27.34	27.10	-11	1,145	-0.96%
2018/04/16	32	27.90	17	27.70	27.50	15	1,159	1.29%
2018/04/13	0	0.00	17	27.93	27.50	-17	1,121	-1.52%
2018/04/12	20	27.84	6	27.76	27.80	14	1,149	1.22%
2018/04/11	29	28.12	41	28.01	28.10	-12	1,219	-0.98%
2018/04/10	111	28.26	50	28.06	27.95	61	1,243	4.91%	大買/
2018/04/09	1	26.85	1	26.85	26.85	0	1,215	0.00%
2018/04/03	0	0.00	4	26.83	26.85	-4	1,228	-0.33%
2018/04/02	12	26.75	0	0.00	26.75	12	1,236	0.97%
2018/03/31	0	26.80	1	26.90	26.70	-1	1,268	-0.08%
2018/03/30	3	26.70	3	26.70	26.60	0	1,293	0.00%
2018/03/29	0	26.80	0	0.00	26.60	0	1,313	0.00%
2018/03/28	2	26.78	0	0.00	26.75	2	1,325	0.15%
2018/03/27	2	26.78	0	0.00	26.85	2	1,329	0.15%
2018/03/26	0	0.00	13	26.50	26.75	-13	1,344	-0.97%
2018/03/23	5	26.35	1	26.40	26.65	4	1,348	0.30%
2018/03/22	2	27.17	1	27.25	26.80	1	1,356	0.07%
2018/03/21	1	27.00	0	0.00	27.10	1	1,356	0.07%
2018/03/20	1	27.00	15	26.86	26.85	-14	1,364	-1.03%
2018/03/19	3	27.15	0	0.00	27.10	3	1,370	0.22%
2018/03/15	0	27.60	0	0.00	27.40	0	1,380	0.00%
2018/03/14	5	27.45	0	0.00	27.45	5	1,379	0.36%
2018/03/13	10	27.43	17	27.59	27.40	-7	1,376	-0.51%
2018/03/12	7	27.10	1	27.10	27.25	6	1,367	0.44%
2018/03/09	11	26.88	0	0.00	26.85	11	1,375	0.80%
2018/03/08	5.2	26.80	0	0.00	26.65	5.2	1,375	0.37%
2018/03/07	1	26.75	0	0.00	26.70	1	1,379	0.07%
2018/03/05	1	27.00	5	27.15	26.90	-4	1,412	-0.28%
2018/03/02	0	27.00	0	0.00	26.95	0	1,420	0.00%
2018/03/01	6	26.88	9	26.78	26.85	-3	1,427	-0.21%
2018/02/27	15	27.09	2	27.05	27.00	13	1,444	0.90%
2018/02/26	11	27.08	10	27.55	27.20	1	1,465	0.07%
2018/02/23	3	26.70	0	0.00	26.65	3	1,454	0.21%
2018/02/22	1	26.00	0	0.00	26.40	1	1,468	0.07%
2018/02/21	7	26.07	21	26.07	26.10	-14	1,479	-0.95%
2018/02/12	4	25.13	10	25.17	25.05	-6	1,477	-0.41%
2018/02/09	11	24.71	10	25.17	25.05	1	1,507	0.07%
2018/02/08	1	25.80	0	0.00	25.90	1	1,502	0.07%
2018/02/07	29	26.12	18	26.33	25.80	11	1,502	0.73%
2018/02/06	27	26.09	15	25.95	25.75	12	1,497	0.80%
2018/02/05	14	26.86	2	27.20	27.20	12	1,478	0.81%
2018/02/02	12	27.45	4	27.65	27.50	8	1,480	0.54%
2018/02/01	16	27.85	0	0.00	27.90	16	1,507	1.06%
2018/01/31	14	28.02	5	28.11	28.05	9	1,526	0.59%
2018/01/30	0	0.00	28	28.32	28.25	-28	1,566	-1.79%
2018/01/29	27	28.60	0	0.00	28.70	27	1,570	1.72%
2018/01/26	0	28.45	2	28.50	28.55	-2	1,580	-0.13%
2018/01/25	6	28.48	8	28.46	28.40	-2	1,596	-0.13%
2018/01/24	9	28.44	3	28.60	28.65	6	1,710	0.35%
2018/01/23	6	28.72	6	28.73	28.55	0	1,755	0.00%
2018/01/22	1	28.45	27	28.78	28.55	-26	1,757	-1.48%
2018/01/19	10	29.08	24	28.79	28.40	-14	1,790	-0.78%
2018/01/18	24	28.72	33	28.71	28.80	-9	1,777	-0.51%
2018/01/17	317	30.16	428	29.77	28.60	-111	1,746	-6.36%	大買/大賣/鉅額交易
2018/01/16	125	29.45	63	29.33	30.00	62	1,531	4.05%	大買/
2018/01/15	5	28.44	7	28.47	28.40	-2	1,466	-0.14%
2018/01/12	16	28.49	16	28.42	28.40	0	1,477	0.00%
2018/01/11	0.7	28.00	8	27.75	28.00	-7.3	1,473	-0.50%
2018/01/10	16	28.21	16	28.02	27.75	0	1,475	0.00%
2018/01/09	11	28.18	8	28.02	28.25	3	1,470	0.20%
2018/01/08	14	28.34	4	28.46	27.90	10	1,473	0.68%
2018/01/05	16	28.97	13	28.91	28.80	3	1,451	0.21%
2018/01/04	6	28.51	28	28.47	28.35	-22	1,399	-1.57%
2018/01/03	8	27.88	26	28.03	28.00	-18	1,369	-1.31%
2018/01/02	7	27.81	26	27.91	27.70	-19	1,360	-1.40%