元大S&P500 (00646)-臺銀證券券商分點個股進出

台股 » 個股 » 元大S&P500 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大S&P500

(00646)

可現股當沖

股價
60.2
漲跌
--
漲幅
0.00%
成交量
1,278張
產業
上市
253人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

元大S&P500 (00646)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/11/20	130.6	60.16	0	0.00	60.20	130.6	2,149	6.08%	大買/鉅額交易
2024/11/19	0.1	60.02	0.9	59.90	59.90	-0.8	2,125	-0.04%
2024/11/18	157.2	59.83	2	59.75	59.85	155.2	2,083	7.45%	大買/鉅額交易
2024/11/15	0.7	60.37	1	60.30	60.25	-0.3	2,063	-0.01%
2024/11/14	0.6	61.00	0	0.00	60.90	0.6	2,037	0.03%
2024/11/13	0.3	60.65	0	0.00	60.70	0.3	1,960	0.02%
2024/11/12	0.3	60.75	1.1	60.72	60.75	-0.8	1,917	-0.04%
2024/11/11	0.6	60.59	0	0.00	60.65	0.6	1,897	0.03%
2024/11/08	144.7	60.00	17	60.19	59.95	127.7	1,864	6.85%	大買/鉅額交易
2024/11/07	12	59.87	0.2	59.80	59.90	11.8	1,776	0.66%
2024/11/06	9.1	58.22	3.1	58.24	58.70	6	1,705	0.35%
2024/11/05	3.2	57.11	0	0.00	57.20	3.2	1,619	0.20%
2024/11/04	5.2	57.08	0	0.00	57.10	5.2	1,627	0.32%
2024/11/01	13.3	57.13	0	0.00	57.15	13.3	1,641	0.81%
2024/10/30	0.1	58.55	0	0.00	58.45	0.1	1,631	0.01%
2024/10/29	0.2	58.50	0	0.00	58.40	0.2	1,644	0.01%
2024/10/28	15.2	58.61	0	0.00	58.55	15.2	1,620	0.94%
2024/10/25	0.2	58.33	6	58.25	58.25	-5.8	1,550	-0.37%
2024/10/24	2.2	58.21	0.1	58.30	58.10	2.1	1,554	0.14%
2024/10/23	0.1	58.70	0.1	58.70	58.60	0	1,559	0.00%
2024/10/22	130.1	58.62	0	0.00	58.55	130.1	1,572	8.27%	大買/鉅額交易
2024/10/21	64	58.73	0	0.00	58.60	64	1,700	3.76%
2024/10/18	27	58.71	0	0.00	58.70	27	1,623	1.66%
2024/10/17	6.1	58.65	0	0.00	58.65	6.1	1,628	0.37%
2024/10/16	3.1	58.59	0	58.70	58.55	3.1	1,623	0.19%
2024/10/15	5	59.01	0	59.10	59.00	5	1,624	0.31%
2024/10/14	0.8	58.55	0	0.00	58.50	0.8	1,653	0.05%
2024/10/11	0	58.25	0	0.00	58.15	0	1,690	0.00%
2024/10/09	0	57.85	0.2	57.75	57.70	-0.2	1,733	-0.01%
2024/10/08	17.9	57.26	0	0.00	57.30	17.9	1,784	1.00%
2024/10/07	0.3	58.00	0	0.00	57.85	0.3	1,817	0.02%
2024/10/01	0	57.20	0	0.00	57.30	0	1,843	0.00%
2024/09/30	15	56.66	0	0.00	56.65	15	1,890	0.79%
2024/09/27	0	57.20	1	57.05	57.00	-1	1,955	-0.05%
2024/09/26	0	57.20	8	57.35	57.30	-8	1,992	-0.40%
2024/09/25	0	57.20	0	0.00	57.00	0	1,979	0.00%
2024/09/24	2	57.10	0	0.00	57.15	2	1,976	0.10%
2024/09/23	0	0.00	1	57.15	57.15	-1	1,977	-0.05%
2024/09/20	0	57.00	0	56.80	56.80	0	2,458	0.00%
2024/09/18	26.5	56.25	0	0.00	56.30	26.5	2,617	1.01%
2024/09/16	0.2	56.07	0.2	56.05	56.05	0	2,772	0.00%
2024/09/13	0.1	56.08	0	0.00	56.00	0.1	2,762	0.00%
2024/09/12	0.1	55.60	1	55.75	55.85	-0.9	2,784	-0.03%
2024/09/11	0.1	54.99	0	0.00	54.75	0.1	2,869	0.00%
2024/09/10	0	55.00	0	0.00	54.85	0	2,953	0.00%
2024/09/09	18.8	54.28	0.2	54.45	54.40	18.6	2,991	0.62%
2024/09/06	0.3	54.99	0	55.00	54.85	0.3	3,076	0.01%
2024/09/05	0.1	55.46	0.1	55.60	55.20	0	3,093	0.00%
2024/09/04	3.3	55.30	1	55.35	55.25	2.3	3,135	0.07%
2024/09/03	0	56.60	13	56.60	56.60	-13	3,184	-0.41%
2024/09/02	2.2	56.40	1	56.40	56.50	1.2	3,267	0.04%
2024/08/30	0	0.00	0.3	55.90	55.90	-0.3	3,280	-0.01%
2024/08/29	0	55.90	0	0.00	55.55	0	3,280	0.00%
2024/08/28	15.3	56.05	0	0.00	56.10	15.3	3,287	0.47%
2024/08/26	0.1	56.19	0	0.00	55.95	0.1	3,343	0.00%
2024/08/22	0.1	55.97	0	0.00	55.95	0.1	3,383	0.00%
2024/08/20	57.2	55.86	0	0.00	55.85	57.2	3,487	1.64%
2024/08/19	18.4	55.85	0	0.00	55.45	18.4	3,513	0.52%
2024/08/16	0.2	56.02	20	56.10	56.10	-19.8	3,523	-0.56%
2024/08/15	0.2	55.20	0	0.00	55.10	0.2	3,551	0.01%
2024/08/14	1.1	54.71	2	54.75	54.80	-0.9	3,568	-0.02%
2024/08/13	0.1	54.25	0	0.00	54.15	0.1	3,620	0.00%
2024/08/12	1.1	54.14	0	0.00	54.10	1.1	3,705	0.03%
2024/08/09	2.1	53.76	0	0.00	53.65	2.1	3,773	0.06%
2024/08/08	23	52.99	0	0.00	52.85	23	3,821	0.60%
2024/08/07	0.1	53.87	0.4	53.50	53.85	-0.2	3,862	-0.01%
2024/08/06	3.3	53.46	0.3	53.50	53.50	3	3,901	0.08%
2024/08/05	4.4	53.48	2.7	53.69	53.30	1.7	3,913	0.04%
2024/08/02	2.4	55.44	0	0.00	55.30	2.4	3,887	0.06%
2024/08/01	2	56.70	12	56.60	56.65	-10	3,927	-0.25%
2024/07/30	18	55.89	0	0.00	56.00	18	3,953	0.46%
2024/07/29	0	56.20	0	0.00	56.15	0	3,974	0.00%
2024/07/26	8.9	55.55	0.2	55.45	55.65	8.7	4,017	0.22%
2024/07/22	2.5	56.34	7.1	56.26	56.35	-4.5	4,083	-0.11%
2024/07/19	1.1	56.70	2	56.75	56.75	-0.9	3,925	-0.02%
2024/07/18	18.6	57.01	0	0.00	56.95	18.6	3,953	0.47%
2024/07/17	0	57.65	3	57.63	57.55	-3	3,958	-0.08%
2024/07/16	2.1	57.45	1	57.40	57.50	1.1	4,001	0.03%
2024/07/15	9.1	57.25	1	57.20	57.30	8.1	4,161	0.19%
2024/07/12	5.5	56.58	4	56.55	56.50	1.5	4,159	0.04%
2024/07/11	1	57.15	1	57.16	57.30	0.1	4,129	0.00%
2024/07/10	1	56.70	0	0.00	56.65	1	4,129	0.02%
2024/07/09	0.1	56.60	1	56.40	56.80	-1	4,174	-0.02%
2024/07/08	23.4	56.34	0	0.00	56.25	23.4	4,157	0.56%
2024/07/05	1	56.00	0	0.00	56.20	1	4,265	0.02%
2024/07/04	1	56.25	0	0.00	56.30	1	4,346	0.02%
2024/07/03	0	0.00	0.1	56.15	56.30	-0.1	4,327	0.00%
2024/07/02	0	0.00	1	55.65	55.65	-1	4,295	-0.02%
2024/07/01	1.2	55.38	0	55.50	55.45	1.2	4,246	0.03%
2024/06/28	15.1	55.65	0	0.00	55.55	15.1	4,223	0.36%
2024/06/27	0	0.00	1.3	55.40	55.35	-1.3	4,211	-0.03%
2024/06/26	2	55.18	14	55.35	55.25	-12	4,248	-0.28%
2024/06/25	4	54.90	0	0.00	54.90	4	3,798	0.11%
2024/06/24	5	54.95	0	0.00	54.95	5	3,789	0.13%
2024/06/21	4	55.18	0	0.00	55.05	4	3,729	0.11%
2024/06/20	1	55.50	0	0.00	55.45	1	3,581	0.03%
2024/06/19	2	55.33	0	0.00	55.30	2	3,604	0.06%
2024/06/18	18.3	55.23	4	55.05	55.10	14.3	3,645	0.39%
2024/06/17	3	54.70	17	54.85	54.65	-14	3,582	-0.39%
2024/06/14	1.1	54.85	1.4	54.86	54.80	-0.3	3,492	-0.01%
2024/06/13	6	54.75	0	0.00	54.75	6	3,502	0.17%
2024/06/11	16.3	54.19	1	54.15	54.15	15.3	3,447	0.44%
2024/06/07	3.2	53.88	0	0.00	54.00	3.2	3,434	0.09%
2024/06/06	0	0.00	4	54.00	53.90	-4	3,395	-0.12%
2024/06/05	5.3	53.40	0	0.00	53.40	5.3	3,326	0.16%
2024/06/04	1	53.35	0	0.00	53.35	1	3,356	0.03%
2024/06/03	4	53.46	0	0.00	53.35	4	3,406	0.12%
2024/05/31	4.2	52.77	10	52.85	52.95	-5.8	3,445	-0.17%
2024/05/30	4.1	52.93	0	0.00	52.90	4.1	3,443	0.12%
2024/05/29	0.3	53.18	0.2	53.20	53.20	0.1	3,522	0.00%
2024/05/28	15.3	53.20	0	0.00	53.05	15.3	3,590	0.43%
2024/05/27	4.2	53.16	2.1	53.11	53.20	2.1	3,588	0.06%
2024/05/24	6.2	52.99	0	0.00	52.95	6.2	3,576	0.17%
2024/05/23	2	53.55	0	0.00	53.50	2	3,566	0.06%
2024/05/22	9	53.53	1	53.55	53.50	8	3,606	0.22%
2024/05/21	1	53.35	0	0.00	53.40	1	3,645	0.03%
2024/05/20	13.5	53.40	0	0.00	53.40	13.5	3,620	0.37%
2024/05/17	0.1	53.10	0	0.00	53.25	0.1	3,623	0.00%
2024/05/16	0	0.00	1	53.20	53.10	-1	3,613	-0.03%
2024/05/15	5.1	52.82	0.1	53.05	52.60	5	3,598	0.14%
2024/05/14	0.2	52.80	0	0.00	52.75	0.2	3,545	0.00%
2024/05/13	0	0.00	4	52.89	52.95	-4	3,522	-0.11%
2024/05/10	2.1	52.72	4.3	52.74	52.85	-2.2	3,519	-0.06%
2024/05/09	1.2	52.41	0	0.00	52.35	1.2	3,489	0.03%
2024/05/08	16.7	52.45	0	0.00	52.45	16.7	3,509	0.48%
2024/05/07	4	52.35	2.1	52.12	52.35	1.9	3,548	0.05%
2024/05/06	3.1	51.55	0.1	51.70	51.70	3	3,598	0.08%
2024/05/02	14	51.18	0	0.00	51.20	14	3,730	0.38%
2024/04/29	12.3	51.94	1	51.90	51.90	11.3	3,926	0.29%
2024/04/26	2.1	51.50	0	0.00	51.65	2.1	4,079	0.05%
2024/04/25	2	51.15	0	0.00	51.00	2	4,040	0.05%
2024/04/24	8	51.35	0	0.00	51.45	8	4,014	0.20%
2024/04/23	2.1	50.78	0	50.85	50.80	2.1	4,107	0.05%
2024/04/22	0	0.00	13	50.15	50.50	-13	4,110	-0.32%
2024/04/19	8.1	50.04	15.1	50.11	50.10	-7	4,088	-0.17%
2024/04/18	21.6	50.75	0	0.00	50.75	21.6	3,981	0.54%
2024/04/17	3.1	51.10	0	0.00	51.15	3.1	3,979	0.08%
2024/04/16	2.1	51.10	1	50.95	51.15	1.1	3,998	0.03%
2024/04/15	0.1	51.75	0.9	51.72	51.70	-0.8	4,043	-0.02%
2024/04/12	0	0.00	40	52.01	52.20	-40	3,992	-1.00%
2024/04/11	51.1	51.60	5	51.55	51.60	46.1	4,001	1.15%
2024/04/10	3.1	51.79	0	0.00	51.75	3.1	3,853	0.08%
2024/04/09	1	51.90	1	52.00	52.00	0	3,711	0.00%
2024/04/08	19.2	52.00	5	51.97	51.90	14.2	3,659	0.39%
2024/04/02	4	52.21	0.3	52.33	52.25	3.8	3,633	0.10%
2024/04/01	3	52.48	0	0.00	52.40	3	3,617	0.08%
2024/03/28	11.4	52.25	0	0.00	52.20	11.4	3,589	0.32%
2024/03/27	4	51.80	0	0.00	51.90	4	3,550	0.11%
2024/03/26	1	51.80	0	0.00	51.95	1	3,484	0.03%
2024/03/25	1	51.85	0	0.00	51.85	1	3,471	0.03%
2024/03/22	9.8	52.16	0	0.00	52.30	9.8	3,466	0.28%
2024/03/21	1.1	51.95	0	0.00	52.00	1.1	3,440	0.03%
2024/03/20	0.1	51.35	0	51.40	51.35	0.1	3,399	0.00%
2024/03/19	2.1	50.80	1	50.85	50.80	1.1	3,421	0.03%
2024/03/18	14	50.60	2	50.65	50.60	12	3,414	0.35%
2024/03/15	1	50.75	0	0.00	50.85	1	3,385	0.03%
2024/03/14	1.1	50.75	0	0.00	50.80	1.1	3,358	0.03%
2024/03/12	0.1	50.23	1.3	50.30	50.35	-1.2	3,346	-0.03%
2024/03/11	0	50.20	0	0.00	50.20	0	3,345	0.00%
2024/03/08	22.8	50.58	18	50.60	50.50	4.8	3,326	0.14%
2024/03/07	1.2	50.01	2	49.97	50.15	-0.8	3,275	-0.02%
2024/03/06	4.1	50.08	0	0.00	50.10	4.1	3,224	0.13%
2024/03/05	5.1	50.40	0	0.00	50.40	5.1	3,173	0.16%
2024/03/04	1.1	50.42	0	0.00	50.55	1.1	3,113	0.04%
2024/03/01	5	50.30	2	50.28	50.30	3	3,029	0.10%
2024/02/29	9.8	50.05	0	0.00	50.05	9.8	2,959	0.33%
2024/02/27	1.1	49.90	0	0.00	49.95	1.1	2,923	0.04%
2024/02/26	0.1	50.52	0.3	50.15	50.10	-0.2	2,911	-0.01%
2024/02/23	0.1	50.09	12.1	50.08	50.25	-12	2,833	-0.43%
2024/02/22	0	0.00	3	49.10	49.41	-3	2,772	-0.11%
2024/02/21	1.1	48.84	0	0.00	48.76	1.1	2,713	0.04%
2024/02/20	0.1	49.14	0	0.00	49.00	0.1	2,751	0.00%
2024/02/19	52.3	49.02	0	0.00	49.15	52.3	2,752	1.90%
2024/02/16	0	0.00	1	49.15	49.33	-1	2,752	-0.04%
2024/02/15	2.3	48.82	2.4	48.91	48.96	-0.1	2,680	-0.01%
2024/02/05	6	48.40	0	0.00	48.44	6	2,656	0.23%
2024/02/02	1	47.96	0	0.00	48.01	1	2,607	0.04%
2024/02/01	5.1	47.36	0	0.00	47.38	5.1	2,556	0.20%
2024/01/31	0	0.00	2	47.52	47.79	-2	2,516	-0.08%
2024/01/30	0.1	47.58	0	0.00	47.74	0.1	2,450	0.00%
2024/01/29	10.4	47.36	0	0.00	47.25	10.4	2,405	0.43%
2024/01/23	0	47.09	0	0.00	47.14	0	1,996	0.00%
2024/01/22	2	47.06	0	0.00	47.01	2	1,875	0.11%
2024/01/19	0.9	46.64	1	46.65	46.64	-0.1	1,692	-0.01%
2024/01/18	45.2	46.35	1	46.39	46.33	44.2	1,670	2.65%
2024/01/17	0	0.00	1	46.51	46.48	-1	1,653	-0.06%
2024/01/16	0	46.53	1	46.49	46.57	-1	1,526	-0.06%
2024/01/15	1	46.38	0	0.00	46.46	1	1,501	0.07%
2024/01/12	0.1	46.10	0	0.00	46.01	0.1	1,465	0.00%
2024/01/10	0	0.00	3	45.82	45.78	-3	1,365	-0.22%
2024/01/09	0	0.00	35	45.72	45.72	-35	1,338	-2.62%
2024/01/08	21.7	45.29	0	0.00	45.14	21.7	1,242	1.75%
2024/01/05	13.1	45.27	0	0.00	45.20	13.1	1,226	1.07%
2024/01/04	3.2	45.49	0	0.00	45.48	3.2	1,219	0.26%
2024/01/03	1.1	45.74	0	0.00	45.71	1.1	1,236	0.09%
2024/01/02	8.1	45.58	0	0.00	45.79	8.1	1,243	0.65%
2023/12/29	0.1	45.77	1	45.80	45.75	-0.9	1,243	-0.07%
2023/12/28	22.2	45.83	3	45.72	45.72	19.2	1,218	1.57%
2023/12/27	5	46.01	0	0.00	45.99	5	1,216	0.41%
2023/12/25	0	46.18	20	46.22	46.21	-20	1,211	-1.65%
2023/12/21	1	45.93	0	0.00	45.94	1	1,193	0.08%
2023/12/20	22	46.62	0	0.00	46.60	22	1,179	1.87%
2023/12/18	11.4	46.02	0	0.00	46.08	11.4	1,150	0.99%
2023/12/14	0	0.00	8	45.94	46.02	-8	1,116	-0.72%
2023/12/13	1	45.62	1	45.58	45.62	0	1,096	0.00%
2023/12/12	0	0.00	13	45.25	45.35	-13	1,114	-1.17%
2023/12/11	1	45.12	1	45.08	45.12	0	1,116	0.00%
2023/12/08	14.4	44.75	0	0.00	44.76	14.4	1,095	1.32%
2023/12/07	1	44.70	0	0.00	44.69	1	1,070	0.09%
2023/12/06	0	0.00	2	44.90	44.94	-2	1,061	-0.19%
2023/12/05	1.3	44.65	0	0.00	44.66	1.3	1,039	0.12%
2023/12/01	5	44.52	0	0.00	44.62	5	1,041	0.48%
2023/11/30	1.2	44.37	1	44.37	44.36	0.2	1,047	0.01%
2023/11/29	1	44.47	0	0.00	44.37	1	1,052	0.10%
2023/11/28	9.2	44.63	0	0.00	44.60	9.2	1,065	0.86%
2023/11/27	1	44.76	0	0.00	44.75	1	1,117	0.09%
2023/11/24	0	0.00	3	44.87	44.87	-3	1,139	-0.26%
2023/11/22	1	44.45	0	0.00	44.45	1	1,106	0.09%
2023/11/21	0	0.00	2	44.51	44.43	-2	1,107	-0.18%
2023/11/20	20	44.60	1	44.61	44.40	19	1,101	1.72%
2023/11/17	28	44.82	0	0.00	44.80	28	1,100	2.54%
2023/11/15	2	44.90	3	44.89	45.00	-1	1,021	-0.10%
2023/11/10	0.1	43.62	0	0.00	43.66	0.1	993	0.01%
2023/11/08	14	43.77	0	0.00	43.72	14	1,008	1.39%
2023/11/07	0	43.51	0	0.00	43.51	0	1,008	0.00%
2023/11/06	2	43.52	0	0.00	43.50	2	1,021	0.20%
2023/11/03	0	0.00	3	43.30	43.28	-3	1,027	-0.29%
2023/11/02	1	42.73	0	0.00	42.71	1	1,038	0.10%
2023/11/01	1.1	42.20	0	0.00	42.24	1.1	1,051	0.11%
2023/10/31	1	41.92	0	0.00	41.88	1	1,056	0.09%
2023/10/30	9.6	41.72	0	0.00	41.73	9.6	1,088	0.88%
2023/10/27	0	42.02	2	42.00	42.03	-2	1,122	-0.18%
2023/10/26	1.2	41.99	0	0.00	41.99	1.2	1,151	0.10%
2023/10/25	0.1	42.71	1	42.65	42.61	-0.9	1,216	-0.08%
2023/10/23	2.2	42.54	0	0.00	42.59	2.2	1,268	0.17%
2023/10/20	0.1	42.98	0	0.00	42.93	0.1	1,270	0.00%
2023/10/19	0.1	43.37	0	0.00	43.35	0.1	1,312	0.01%
2023/10/18	11.7	43.91	0	0.00	43.79	11.7	1,323	0.89%
2023/10/17	0	0.00	0.2	43.87	43.86	-0.2	1,326	-0.01%
2023/10/16	2	43.57	0	0.00	43.58	2	1,346	0.15%
2023/10/13	0	0.00	3	43.69	43.75	-3	1,352	-0.22%
2023/10/12	1	43.95	1	43.95	43.95	0	1,350	0.00%
2023/10/11	13.9	43.55	0	43.48	43.53	13.8	1,338	1.03%
2023/10/06	2	42.68	0	0.00	42.61	2	1,366	0.15%
2023/10/05	1	42.83	1	42.80	42.80	0	1,381	0.00%
2023/10/04	1.1	42.55	0.2	42.55	42.57	0.9	1,399	0.07%
2023/10/03	1.2	43.10	0	0.00	43.05	1.2	1,393	0.08%
2023/10/02	0	43.30	0	0.00	43.21	0	1,402	0.00%
2023/09/28	8.5	43.02	0	0.00	42.94	8.5	1,400	0.60%
2023/09/27	1	42.96	0	0.00	42.97	1	1,417	0.07%
2023/09/26	0	43.33	0.2	43.36	43.31	-0.2	1,412	-0.01%
2023/09/25	2	43.28	0	0.00	43.31	2	1,419	0.14%
2023/09/22	27.1	43.29	0	0.00	43.32	27.1	1,416	1.91%
2023/09/21	2.1	43.86	30	43.81	43.89	-28	1,397	-2.00%
2023/09/20	0.1	44.29	0	0.00	44.21	0.1	1,371	0.01%
2023/09/19	1	44.34	0	0.00	44.30	1	1,373	0.07%
2023/09/18	11.1	44.36	0	0.00	44.37	11.1	1,414	0.79%
2023/09/13	1	44.42	0	0.00	44.39	1	1,339	0.07%
2023/09/12	0	0.00	1	44.60	44.63	-1	1,342	-0.07%
2023/09/11	1	44.46	0	0.00	44.46	1	1,334	0.07%
2023/09/08	16.3	44.28	0	0.00	44.33	16.3	1,350	1.21%
2023/09/07	1	44.30	0	0.00	44.29	1	1,390	0.07%
2023/09/05	2.1	44.72	0	0.00	44.71	2.1	1,398	0.15%
2023/09/01	0.1	44.78	3.3	44.65	44.75	-3.2	1,389	-0.23%
2023/08/29	0.2	43.98	0	0.00	44.03	0.2	1,353	0.01%
2023/08/28	9	43.72	0	0.00	43.65	9	1,347	0.66%
2023/08/23	1	43.68	0	0.00	43.71	1	1,371	0.07%
2023/08/21	1.1	43.37	0	0.00	43.38	1.1	1,377	0.08%
2023/08/18	18.1	43.40	0	0.00	43.32	18.1	1,392	1.30%
2023/08/17	0	0.00	1	43.68	43.75	-1	1,431	-0.07%
2023/08/16	2.1	44.01	0	0.00	44.02	2.1	1,433	0.14%
2023/08/15	0	44.64	0	0.00	44.65	0	1,448	0.00%
2023/08/14	0	44.18	0	0.00	44.17	0	1,425	0.00%
2023/08/11	4	44.16	0	0.00	44.12	4	1,434	0.28%
2023/08/08	15.2	44.59	1	44.53	44.54	14.2	1,399	1.02%
2023/08/07	1	44.25	0	0.00	44.31	1	1,390	0.07%
2023/08/04	3.7	44.45	0	0.00	44.50	3.7	1,354	0.27%
2023/08/02	0.3	44.94	0	0.00	44.80	0.3	1,353	0.02%
2023/08/01	1.6	45.02	0.5	45.01	45.06	1.1	1,323	0.08%
2023/07/28	8.8	44.30	0	0.00	44.20	8.8	1,209	0.72%
2023/07/27	1	44.44	0	0.00	44.44	1	1,137	0.09%
2023/07/20	0	0.00	1	44.10	44.06	-1	1,030	-0.10%
2023/07/19	0.5	43.90	0	0.00	44.05	0.5	1,017	0.05%
2023/07/18	11.5	43.48	0	0.00	43.55	11.5	987	1.16%
2023/07/17	0	0.00	1	43.39	43.37	-1	987	-0.10%
2023/07/13	1	43.42	0	0.00	43.42	1	921	0.11%
2023/07/12	1	43.19	0	0.00	43.19	1	879	0.11%
2023/07/11	2	43.02	0	0.00	43.02	2	864	0.23%
2023/07/10	35	42.83	0	0.00	42.83	35	861	4.06%
2023/07/07	2.6	42.94	2	42.94	42.94	0.6	869	0.07%
2023/07/06	0.2	43.06	0.1	43.04	43.07	0.1	859	0.01%
2023/07/05	0	43.14	1	43.12	43.13	-1	863	-0.11%
2023/07/04	1.6	43.08	0	0.00	43.11	1.6	845	0.19%
2023/07/03	0.1	43.02	6	43.04	43.10	-6	858	-0.69%
2023/06/28	10.4	42.12	0	0.00	42.20	10.4	857	1.21%
2023/06/27	0.1	41.80	0	0.00	41.82	0.1	856	0.01%
2023/06/26	0.1	41.96	1	42.00	42.00	-1	863	-0.11%
2023/06/21	0.1	42.10	0	0.00	42.14	0.1	833	0.01%
2023/06/20	3.1	42.13	0	0.00	42.14	3.1	840	0.36%
2023/06/19	12.7	42.11	0	0.00	42.13	12.7	853	1.49%
2023/06/16	0	0.00	61	42.16	42.21	-61	855	-7.13%
2023/06/15	0.6	41.78	0	0.00	41.78	0.6	862	0.07%
2023/06/14	0	0.00	10	41.73	41.76	-10	865	-1.15%
2023/06/13	0	0.00	2.2	41.73	42.00	-2.2	857	-0.26%
2023/06/12	0	0.00	2	41.01	41.19	-2	835	-0.24%
2023/06/09	1	40.87	4.5	40.86	40.82	-3.5	833	-0.43%
2023/06/08	14.2	40.75	0.2	40.70	40.61	14	846	1.65%
2023/06/07	2	40.85	2.4	40.85	40.86	-0.4	861	-0.04%
2023/06/05	2	40.65	1.3	40.79	40.80	0.7	853	0.08%
2023/06/02	0	0.00	2	40.24	40.34	-2	850	-0.24%
2023/06/01	7	39.84	0	0.00	39.92	7	817	0.86%
2023/05/31	0.5	40.00	10.3	40.00	39.99	-9.8	822	-1.20%
2023/05/29	10.7	40.06	0	0.00	40.02	10.7	808	1.32%
2023/05/26	31	39.55	0.5	39.54	39.56	30.5	808	3.77%
2023/05/24	0	39.70	0	0.00	39.67	0	818	0.00%
2023/05/23	0	0.00	0.7	39.97	40.07	-0.7	808	-0.08%
2023/05/22	2	39.89	0	0.00	39.83	2	763	0.26%
2023/05/19	0	0.00	4.2	40.30	40.11	-4.2	761	-0.55%
2023/05/18	13.8	39.61	24.1	39.62	39.61	-10.3	734	-1.40%
2023/05/16	0	39.36	0	0.00	39.37	0	721	0.00%
2023/05/15	0	0.00	3	39.31	39.34	-3	717	-0.42%
2023/05/12	0.2	39.38	1	39.43	39.41	-0.8	717	-0.11%
2023/05/10	1	39.20	0	0.00	39.20	1	713	0.14%
2023/05/09	0	0.00	1	39.28	39.27	-1	727	-0.14%
2023/05/08	13.6	39.18	0.2	39.17	39.21	13.4	730	1.83%
2023/05/05	1	38.65	0	0.00	38.68	1	733	0.14%
2023/05/04	0.2	38.94	0	0.00	38.92	0.2	749	0.03%
2023/05/02	4	39.59	27.1	39.52	39.57	-23.1	747	-3.09%
2023/04/28	9.6	39.22	0	0.00	39.19	9.6	751	1.27%
2023/04/27	0	38.57	0	0.00	38.57	0	752	0.00%
2023/04/26	0	38.80	0.2	38.79	38.83	-0.2	766	-0.02%
2023/04/25	5	39.05	0	0.00	38.98	5	764	0.65%
2023/04/24	0.1	39.00	0	0.00	39.00	0.1	757	0.01%
2023/04/20	0	0.00	15	39.16	39.25	-15	758	-1.98%
2023/04/19	0	38.95	0	0.00	39.06	0	748	0.00%
2023/04/18	10.1	39.13	1.1	39.08	39.10	9	750	1.20%
2023/04/17	1	39.03	0	0.00	39.03	1	747	0.13%
2023/04/14	0	0.00	23	38.96	38.92	-23	736	-3.12%
2023/04/13	6	38.56	2.1	38.56	38.55	3.9	727	0.54%
2023/04/12	51	38.73	1	38.71	38.71	50	705	7.09%
2023/04/11	0	0.00	0.1	38.74	38.77	-0.1	693	-0.01%
2023/04/10	12.1	38.74	1	38.67	38.68	11.1	686	1.62%
2023/04/07	0.1	38.67	0	0.00	38.67	0.1	670	0.02%
2023/04/06	2.1	38.56	0	0.00	38.55	2.1	669	0.31%
2023/03/31	1	38.28	0.1	38.20	38.25	0.9	664	0.14%
2023/03/30	0	0.00	1	38.00	38.08	-1	668	-0.15%
2023/03/29	1	37.61	0	0.00	37.61	1	666	0.15%
2023/03/28	9.6	37.45	0.2	37.53	37.46	9.4	675	1.39%
2023/03/27	1	37.56	0	0.00	37.60	1	686	0.15%
2023/03/24	0	0.00	0.1	37.30	37.32	-0.1	692	-0.01%
2023/03/23	2	37.25	0.1	37.31	37.26	2	683	0.29%
2023/03/21	1	37.50	0	0.00	37.47	1	659	0.15%
2023/03/20	9.3	37.31	0	0.00	37.15	9.3	653	1.42%
2023/03/16	0.1	37.13	1	37.12	37.10	-0.9	629	-0.14%
2023/03/15	0.2	37.21	0	0.00	37.12	0.2	623	0.03%
2023/03/14	9.1	36.81	0	0.00	36.71	9.1	612	1.49%
2023/03/13	1	37.29	0	0.00	37.27	1	600	0.17%
2023/03/10	3.4	37.32	0.4	37.50	37.30	3	584	0.52%
2023/03/08	10.3	37.95	0	0.00	37.99	10.3	571	1.81%
2023/03/07	6.1	38.35	0	0.00	38.35	6.1	558	1.10%
2023/03/06	2.2	38.24	0	0.00	38.34	2.2	566	0.39%
2023/03/03	1.2	37.75	0	0.00	37.77	1.2	559	0.21%
2023/03/02	6.3	37.43	0	0.00	37.43	6.3	558	1.13%
2023/03/01	7.8	37.63	0	0.00	37.72	7.8	558	1.39%
2023/02/24	5	37.76	0	0.00	37.80	5	556	0.90%
2023/02/22	4	37.80	0	0.00	37.84	4	531	0.75%
2023/02/21	2	38.18	0	0.00	38.20	2	519	0.39%
2023/02/20	8	38.38	0	0.00	38.38	8	523	1.53%
2023/02/17	2.2	38.32	0	0.00	38.29	2.2	542	0.41%
2023/02/16	0.1	38.77	0	0.00	38.87	0.1	557	0.02%
2023/02/15	0	38.55	1	38.57	38.60	-1	583	-0.17%
2023/02/14	1.1	38.55	0	0.00	38.56	1.1	591	0.19%
2023/02/13	0.1	38.10	0	0.00	38.15	0.1	593	0.02%
2023/02/10	0	38.20	0	0.00	37.99	0	596	0.00%
2023/02/09	1	38.33	0	0.00	38.36	1	605	0.17%
2023/02/08	9.8	38.50	11	38.49	38.57	-1.2	616	-0.20%
2023/02/06	1	38.13	0	0.00	38.09	1	625	0.16%
2023/02/03	3	38.12	1	38.18	38.11	2	627	0.32%
2023/02/02	1	37.90	0	0.00	37.87	1	635	0.16%
2023/02/01	1.3	37.68	0	0.00	37.67	1.3	627	0.20%
2023/01/31	0	37.55	0	0.00	37.31	0	633	0.00%
2023/01/30	9.3	37.85	0	0.00	37.82	9.3	643	1.44%
2023/01/17	0	0.00	8	37.37	37.35	-8	655	-1.22%
2023/01/16	0.2	37.62	4	37.43	37.41	-3.8	669	-0.57%
2023/01/12	0	0.00	5	37.30	37.34	-5	669	-0.75%
2023/01/11	7	36.85	0	0.00	36.87	7	673	1.04%
2023/01/10	3	36.72	5	36.64	36.64	-2	678	-0.29%
2023/01/09	12.8	36.93	0	0.00	36.90	12.8	687	1.87%
2023/01/06	4.2	36.38	0	0.00	36.36	4.2	680	0.62%
2023/01/05	3.1	36.60	0	0.00	36.59	3.1	675	0.46%
2023/01/04	3	36.40	0	0.00	36.42	3	678	0.44%
2023/01/03	2	36.53	4	36.51	36.55	-2	691	-0.29%
2022/12/30	1	36.58	0	0.00	36.56	1	700	0.14%
2022/12/29	2.1	36.07	0	0.00	36.07	2.1	716	0.30%
2022/12/28	7.9	36.46	0	0.00	36.46	7.9	724	1.09%
2022/12/27	1	36.78	0	0.00	36.78	1	732	0.14%
2022/12/23	2.1	36.48	0	0.00	36.44	2.1	756	0.27%
2022/12/22	1	36.91	1	36.87	36.91	0	751	0.00%
2022/12/21	0.3	36.64	0	0.00	36.48	0.3	751	0.04%
2022/12/20	3.5	36.15	0	0.00	36.04	3.5	743	0.47%
2022/12/19	10.9	36.84	0	0.00	36.74	10.9	744	1.46%
2022/12/16	4.1	37.19	2	37.16	37.17	2.1	749	0.28%
2022/12/15	4	37.86	0	0.00	37.93	4	744	0.54%
2022/12/14	0	0.00	0.5	38.12	38.14	-0.5	742	-0.07%
2022/12/12	0.1	37.46	0	0.00	37.38	0.1	745	0.01%
2022/12/08	16.5	37.26	0	0.00	37.37	16.5	771	2.14%
2022/12/07	1.6	37.50	0	0.00	37.50	1.6	802	0.20%
2022/12/06	0.1	37.90	3	37.86	37.81	-2.9	806	-0.37%
2022/12/05	1.1	38.35	0	0.00	38.33	1.1	799	0.14%
2022/12/02	0	0.00	4	38.46	38.48	-4	828	-0.48%
2022/12/01	10	38.65	0	0.00	38.64	10	842	1.19%
2022/11/29	1	38.05	0	0.00	38.08	1	855	0.12%
2022/11/28	7	38.35	0	0.00	38.29	7	859	0.82%
2022/11/22	1	37.99	0	0.00	38.01	1	917	0.11%
2022/11/21	2	38.15	0	0.00	38.14	2	933	0.21%
2022/11/18	8.6	38.05	1	38.05	38.04	7.6	935	0.81%
2022/11/17	1.1	38.16	1	38.16	38.17	0.1	945	0.01%
2022/11/16	0	0.00	2	38.25	38.44	-2	950	-0.21%
2022/11/15	0	0.00	1	38.21	38.25	-1	948	-0.11%
2022/11/14	2	38.07	0	0.00	38.09	2	928	0.22%
2022/11/11	0	0.00	7	38.47	38.13	-7	914	-0.77%
2022/11/10	3.2	37.09	0	0.00	37.00	3.2	884	0.36%
2022/11/09	4	37.60	0	0.00	37.59	4	880	0.45%
2022/11/08	10.5	37.66	0	0.00	37.56	10.5	881	1.19%
2022/11/07	2	37.32	0.3	37.35	37.32	1.7	879	0.19%
2022/11/04	3.2	37.05	0	0.00	37.10	3.2	872	0.37%
2022/11/03	3.1	37.50	0	0.00	37.49	3.1	863	0.36%
2022/11/02	3	38.38	0	0.00	38.41	3	850	0.35%
2022/11/01	5.2	38.58	2	38.62	38.64	3.2	849	0.37%
2022/10/31	0	0.00	3	38.59	38.69	-3	869	-0.35%
2022/10/28	8.9	37.60	0	0.00	37.49	8.9	857	1.04%
2022/10/26	0	0.00	2.5	38.07	38.04	-2.5	844	-0.30%
2022/10/25	1	37.74	8.5	37.79	37.82	-7.5	837	-0.90%
2022/10/24	0	0.00	1.1	37.35	37.35	-1.1	828	-0.14%
2022/10/21	0.1	36.32	4	36.31	36.30	-3.9	807	-0.49%
2022/10/19	0	0.00	2	37.00	36.95	-2	794	-0.25%
2022/10/18	9.2	36.59	0.1	36.90	36.87	9.1	789	1.15%
2022/10/17	0.2	35.77	0	0.00	35.69	0.2	785	0.02%
2022/10/14	0	0.00	0.2	36.13	36.35	-0.2	773	-0.02%
2022/10/13	7.1	35.29	0	0.00	35.30	7.1	781	0.91%
2022/10/12	4.1	35.44	0	0.00	35.48	4.1	783	0.52%
2022/10/11	27.3	35.53	0	0.00	35.42	27.3	793	3.44%
2022/10/07	10	36.58	2	36.52	36.52	8	782	1.02%
2022/10/05	1	36.94	0.2	37.06	36.80	0.8	762	0.11%
2022/10/04	0.1	36.48	0	0.00	36.44	0.1	753	0.01%
2022/10/03	2	35.23	0	0.00	35.23	2	745	0.27%
2022/09/30	3.1	35.80	0	0.00	35.77	3.1	738	0.41%
2022/09/29	1	36.41	0	0.00	36.52	1	727	0.14%
2022/09/28	8.9	35.86	0	0.00	35.64	8.9	730	1.22%
2022/09/27	1	36.15	0	0.00	36.15	1	734	0.14%
2022/09/26	0.2	36.30	0	0.00	36.08	0.2	733	0.02%
2022/09/23	1.1	36.76	0	0.00	36.75	1.1	722	0.15%
2022/09/22	1.3	36.71	0	0.00	36.81	1.3	708	0.18%
2022/09/21	0.2	37.51	0	0.00	37.49	0.2	699	0.03%
2022/09/19	11.5	37.52	0	0.00	37.45	11.5	703	1.63%
2022/09/16	3	37.35	0	0.00	37.43	3	703	0.43%
2022/09/15	0.2	37.99	2	37.91	37.89	-1.8	689	-0.26%
2022/09/14	3	37.83	0	0.00	37.83	3	695	0.43%
2022/09/12	0	0.00	0.4	38.70	38.71	-0.4	672	-0.07%
2022/09/08	11.2	37.92	3	37.88	37.91	8.2	684	1.21%
2022/09/05	4	37.22	0	0.00	37.26	4	669	0.60%
2022/09/02	1	37.42	1	37.41	37.42	0	687	0.00%
2022/09/01	3.5	37.06	0	0.00	37.05	3.5	687	0.50%
2022/08/31	11.2	37.69	0	0.00	37.71	11.2	656	1.71%
2022/08/30	2	37.98	1	38.00	38.03	1	635	0.16%
2022/08/29	8.5	37.67	0	0.00	37.77	8.5	635	1.34%
2022/08/26	0	0.00	2	39.14	39.16	-2	616	-0.32%
2022/08/24	2	38.37	0	0.00	38.46	2	611	0.33%
2022/08/23	3	38.54	0	0.00	38.43	3	625	0.48%
2022/08/22	0.1	39.01	1	38.97	39.00	-0.9	630	-0.15%
2022/08/18	10.3	39.48	1	39.43	39.44	9.3	635	1.46%
2022/08/16	0	0.00	1	39.75	39.73	-1	632	-0.16%
2022/08/15	0	0.00	0.3	39.40	39.49	-0.3	628	-0.05%
2022/08/12	0	0.00	16	38.98	39.00	-16	631	-2.53%
2022/08/11	0	0.00	2	39.03	39.02	-2	651	-0.31%
2022/08/10	1.1	38.19	0	0.00	38.19	1.1	649	0.17%
2022/08/09	2	38.40	0	0.00	38.42	2	650	0.31%
2022/08/08	9.7	38.29	0	0.00	38.46	9.7	664	1.46%
2022/08/05	0	0.00	3	38.39	38.47	-3	660	-0.45%
2022/08/04	0.2	38.32	0	0.00	38.33	0.2	655	0.04%
2022/08/02	0	0.00	1	37.96	37.97	-1	680	-0.15%
2022/08/01	1	38.00	0	0.00	37.99	1	683	0.15%
2022/07/29	0	0.00	8.1	37.74	37.73	-8.1	697	-1.16%
2022/07/28	7.7	36.98	3	36.94	36.95	4.7	691	0.68%
2022/07/22	0	0.00	3	36.69	36.67	-3	716	-0.42%
2022/07/21	2	36.44	0	0.00	36.48	2	724	0.28%
2022/07/20	0	0.00	4	36.39	36.40	-4	731	-0.55%
2022/07/18	11.1	35.70	0	0.00	35.86	11.1	753	1.47%
2022/07/12	2	35.30	0	0.00	35.33	2	774	0.26%
2022/07/11	1	35.55	0	0.00	35.59	1	780	0.13%
2022/07/08	10.6	35.73	4	35.66	35.68	6.6	787	0.84%
2022/07/06	1.1	35.24	0	0.00	35.14	1.1	810	0.14%
2022/07/04	1	34.89	12	34.83	34.88	-11	835	-1.32%
2022/07/01	2.1	34.60	0	0.00	34.41	2.1	836	0.25%
2022/06/30	0	34.91	0	0.00	34.79	0	841	0.00%
2022/06/28	8.3	35.59	0	0.00	35.64	8.3	862	0.96%
2022/06/27	0	0.00	2	35.80	35.75	-2	875	-0.23%
2022/06/24	0.1	35.00	1	34.73	35.11	-0.9	874	-0.10%
2022/06/23	2	34.50	0	0.00	34.54	2	901	0.22%
2022/06/20	21.7	33.73	0	0.00	33.72	21.7	924	2.34%
2022/06/17	6.1	33.89	0	0.00	33.96	6.1	931	0.66%
2022/06/16	4	34.97	0	0.00	34.79	4	937	0.43%
2022/06/15	2.1	34.39	0	0.00	34.30	2.1	946	0.22%
2022/06/14	10.2	34.69	0.1	34.79	34.78	10.1	947	1.07%
2022/06/13	10.2	35.30	0	0.00	35.31	10.2	947	1.08%
2022/06/10	1.1	36.70	0	0.00	36.71	1.1	927	0.12%
2022/06/09	0.1	37.56	0	0.00	37.44	0.1	930	0.01%
2022/06/08	10.1	37.79	2	37.69	37.64	8.1	937	0.86%
2022/06/07	2	37.33	0	0.00	37.21	2	940	0.21%
2022/06/06	1.1	37.46	0	0.00	37.49	1.1	948	0.12%
2022/06/02	1	37.15	0	0.00	37.10	1	971	0.10%
2022/06/01	0.1	37.28	0	0.00	37.29	0.1	998	0.01%
2022/05/31	1	37.31	0	0.00	37.33	1	985	0.10%
2022/05/30	11.1	37.49	0	0.00	37.48	11.1	961	1.15%
2022/05/27	1	36.63	1	36.63	36.63	0	955	0.00%
2022/05/26	1	36.10	0	0.00	36.10	1	962	0.10%
2022/05/24	1	35.94	0	0.00	35.89	1	1,018	0.10%
2022/05/23	0.3	36.14	1	35.99	36.00	-0.7	1,024	-0.07%
2022/05/20	1.5	35.93	0	0.00	35.93	1.5	1,053	0.14%
2022/05/19	16.1	35.93	6.7	35.89	36.01	9.4	1,053	0.90%
2022/05/18	7.8	37.30	0	0.00	37.29	7.8	1,038	0.75%
2022/05/16	2.9	36.79	7	36.99	36.76	-4.2	1,054	-0.39%
2022/05/13	0.1	36.49	3	36.36	36.46	-2.9	1,051	-0.28%
2022/05/12	8.2	36.23	3	36.05	36.05	5.2	1,056	0.49%
2022/05/11	1.1	36.75	0	0.00	36.79	1.1	1,047	0.11%
2022/05/10	20.1	36.60	0	0.00	36.80	20.1	1,043	1.93%
2022/05/09	24.3	37.26	0	0.00	37.35	24.3	1,020	2.38%
2022/05/06	1.1	37.80	0	0.00	37.89	1.1	1,019	0.11%
2022/05/05	1.1	38.85	0	0.00	38.94	1.1	1,014	0.11%
2022/05/04	3.2	37.94	0	0.00	37.92	3.2	1,038	0.30%
2022/05/03	2.2	37.80	1	37.90	37.91	1.2	1,074	0.11%
2022/04/28	10.1	38.19	1	38.19	38.28	9.1	1,111	0.82%
2022/04/27	14.1	37.82	0	0.00	37.94	14.1	1,119	1.26%
2022/04/26	0.1	38.72	1	38.73	38.77	-0.9	1,139	-0.08%
2022/04/25	15.4	38.29	0	0.00	38.39	15.4	1,149	1.34%
2022/04/22	1	39.32	0	0.00	39.45	1	1,142	0.09%
2022/04/21	0	0.00	25	40.13	40.21	-25	1,141	-2.19%
2022/04/20	0	0.00	1	39.98	39.89	-1	1,134	-0.09%
2022/04/19	0	0.00	3	39.56	39.55	-3	1,127	-0.27%
2022/04/18	8.7	39.17	0	0.00	39.21	8.7	1,127	0.77%
2022/04/15	8	39.29	0	0.00	39.42	8	1,113	0.72%
2022/04/14	7	39.55	2	39.55	39.67	5	1,110	0.45%
2022/04/13	16	39.34	0	0.00	39.33	16	1,117	1.43%
2022/04/12	0	0.00	2	39.31	39.30	-2	1,098	-0.18%
2022/04/08	8.4	39.84	7	39.86	39.88	1.4	1,069	0.13%
2022/04/07	5.1	39.45	3	39.45	39.45	2.1	1,056	0.20%
2022/04/06	3.6	39.84	0	0.00	40.02	3.6	1,052	0.35%
2022/04/01	2.1	40.02	0	0.00	40.05	2.1	1,046	0.20%
2022/03/31	1.1	40.42	1	40.46	40.43	0.1	1,035	0.00%
2022/03/30	2	40.51	6.3	40.57	40.50	-4.3	1,024	-0.41%
2022/03/29	0.1	40.30	0.3	40.23	40.40	-0.2	1,010	-0.02%
2022/03/28	5.4	39.82	33	39.89	39.99	-27.6	999	-2.76%
2022/03/25	0	0.00	5	39.66	39.70	-5	972	-0.51%
2022/03/23	0	0.00	2	39.51	39.52	-2	960	-0.21%
2022/03/21	0	0.00	15	38.86	38.85	-15	933	-1.61%
2022/03/18	8.6	38.09	2	38.20	38.22	6.6	912	0.72%
2022/03/17	0.1	38.05	1	38.05	38.08	-0.9	893	-0.10%
2022/03/16	5	37.32	2	37.48	37.51	3	878	0.34%
2022/03/15	3	36.78	8	36.69	36.67	-5	867	-0.58%
2022/03/14	3	36.93	0	0.00	37.01	3	860	0.35%
2022/03/11	5	37.02	2	37.04	36.94	3	858	0.35%
2022/03/10	4.1	37.23	7	37.22	37.17	-2.9	863	-0.34%
2022/03/09	9	36.45	0	0.00	36.52	9	862	1.04%
2022/03/08	15.3	36.56	0	0.00	36.40	15.3	882	1.73%
2022/03/07	4	37.03	0	0.00	37.21	4	867	0.46%
2022/03/04	2	37.32	0	0.00	37.52	2	844	0.24%
2022/03/03	0	0.00	20	37.83	37.86	-20	853	-2.34%
2022/03/02	10	37.28	0	37.33	37.34	10	859	1.16%
2022/03/01	4.2	37.76	4	37.73	37.70	0.2	852	0.03%
2022/02/25	5.1	36.81	2	36.77	36.76	3.1	839	0.37%
2022/02/24	14.4	36.03	5	36.06	35.81	9.4	830	1.13%
2022/02/23	3.1	37.17	0	0.00	37.18	3.1	778	0.40%
2022/02/22	13.9	36.81	1	36.79	36.85	12.9	772	1.67%
2022/02/21	6	37.50	0	0.00	37.54	6	741	0.81%
2022/02/18	16.4	37.72	0	0.00	37.85	16.4	730	2.25%
2022/02/17	20.1	38.31	7	38.31	38.17	13.1	725	1.81%
2022/02/16	1	38.31	1	38.20	38.31	0	709	0.00%
2022/02/15	6.1	37.77	0	0.00	37.72	6.1	700	0.87%
2022/02/14	2.2	38.01	0.2	38.03	38.02	2	693	0.28%
2022/02/11	6.3	38.35	0	0.00	38.33	6.3	683	0.92%
2022/02/10	0.2	39.23	2	39.18	39.20	-1.8	673	-0.27%
2022/02/09	1.1	38.93	0	0.00	38.92	1.1	675	0.16%
2022/02/08	1.5	38.42	0	0.00	38.38	1.5	674	0.22%
2022/02/07	2.4	38.48	0	0.00	38.50	2.4	668	0.36%
2022/01/26	1.1	37.25	0	0.00	37.30	1.1	653	0.17%
2022/01/25	4.2	37.22	0	0.00	37.18	4.2	622	0.67%
2022/01/24	3.3	37.81	0	0.00	37.85	3.3	582	0.56%
2022/01/21	6.1	38.06	4	37.94	38.05	2.1	550	0.38%
2022/01/20	4.1	38.67	0	0.00	38.75	4.1	532	0.77%
2022/01/19	3.1	38.85	0	0.00	38.81	3.1	520	0.59%
2022/01/18	0.4	39.52	0	0.00	39.41	0.4	496	0.07%
2022/01/17	1	39.45	1	39.50	39.45	0	477	0.00%
2022/01/14	3	39.67	0	0.00	39.65	3	463	0.65%
2022/01/13	0.1	40.16	0	0.00	40.11	0.1	459	0.02%
2022/01/12	0	0.00	1	40.13	40.16	-1	462	-0.22%
2022/01/10	1.1	39.69	0	0.00	39.88	1.1	460	0.24%
2022/01/06	5.1	39.86	0	0.00	39.85	5.1	458	1.10%
2022/01/05	1.1	40.56	0	0.00	40.53	1.1	444	0.25%
2022/01/04	1.1	40.65	0	0.00	40.71	1.1	442	0.25%
2022/01/03	0.1	40.67	2	40.68	40.68	-1.9	447	-0.43%
2021/12/28	0	0.00	2	40.66	40.67	-2	459	-0.44%
2021/12/27	1	40.33	1	40.32	40.33	0	472	0.00%
2021/12/24	0	0.00	6	40.20	40.19	-6	492	-1.22%
2021/12/20	3.1	39.23	0	0.00	39.22	3.1	497	0.62%
2021/12/17	1.1	39.88	42	39.87	39.88	-40.9	494	-8.27%
2021/12/15	0.1	39.87	3	39.65	39.70	-2.9	507	-0.57%
2021/12/14	1.1	39.93	2	40.00	39.98	-0.9	503	-0.18%
2021/12/13	1	40.22	2	40.26	40.25	-1	503	-0.20%
2021/12/09	2.1	39.99	0	0.00	39.96	2.1	501	0.42%
2021/12/08	5	40.10	5	40.10	40.08	0	507	0.00%
2021/12/06	1	38.93	0	0.00	38.96	1	502	0.20%
2021/12/03	1	38.92	0	0.00	39.10	1	489	0.20%
2021/12/02	9.8	38.78	1	38.73	38.78	8.8	483	1.82%
2021/12/01	3.1	39.27	0	0.00	39.31	3.1	460	0.67%
2021/11/30	1.1	39.78	0	0.00	39.52	1.1	445	0.25%
2021/11/29	2	39.67	1	39.61	39.60	1	439	0.23%
2021/11/26	3.1	39.93	0	0.00	39.88	3.1	425	0.73%
2021/11/25	0	0.00	1	40.19	40.25	-1	416	-0.24%
2021/11/24	0.1	40.00	0	0.00	40.00	0.1	418	0.02%
2021/11/23	0	0.00	2	40.00	40.00	-2	417	-0.48%
2021/11/22	1.1	40.24	0	0.00	40.24	1.1	414	0.27%
2021/11/19	0	0.00	0	40.19	40.28	0	412	-0.01%
2021/11/18	1	40.05	0	0.00	40.07	1	413	0.24%
2021/11/11	1	39.71	1	39.76	39.71	0	425	0.00%
2021/11/10	2	39.86	0	0.00	39.73	2	423	0.47%
2021/11/09	1	39.97	3	39.99	39.97	-2	426	-0.47%
2021/11/08	0	0.00	1	40.08	40.11	-1	425	-0.23%
2021/11/05	2	40.04	0	0.00	40.05	2	419	0.48%
2021/11/04	1	39.79	0	0.00	39.80	1	423	0.24%
2021/11/03	0	0.00	1	39.55	39.55	-1	427	-0.23%
2021/11/01	0	39.40	0	0.00	39.40	0	455	0.01%
2021/10/28	0	0.00	1	38.90	38.87	-1	460	-0.22%
2021/10/27	8	39.03	96	38.96	39.03	-88	461	-19.08%
2021/10/26	0	0.00	1	39.05	39.12	-1	460	-0.22%
2021/10/25	0	0.00	4	38.84	38.86	-4	453	-0.88%
2021/10/20	1	38.60	0	0.00	38.60	1	447	0.22%
2021/10/15	5	38.35	3	38.32	38.33	2	438	0.46%
2021/10/13	20	37.58	5	37.56	37.58	15	444	3.37%
2021/10/08	1	37.88	0	0.00	37.87	1	445	0.22%
2021/10/07	0	0.00	1	37.65	37.63	-1	438	-0.23%
2021/10/06	1	37.16	0	0.00	37.17	1	431	0.23%
2021/10/05	20.5	36.95	1	36.96	36.96	19.5	424	4.59%
2021/10/04	20	37.19	0	0.00	37.33	20	420	4.75%
2021/10/01	93	36.77	0	0.00	36.72	93	407	22.84%
2021/09/30	1	37.45	0	0.00	37.59	1	385	0.26%
2021/09/29	1.1	37.40	0	0.00	37.38	1.1	385	0.29%
2021/09/28	1	37.80	0	0.00	37.89	1	379	0.26%
2021/09/27	0.1	37.90	0	0.00	38.10	0.1	381	0.03%
2021/09/24	1	38.00	0.5	38.00	37.86	0.5	378	0.13%
2021/09/23	1	37.65	0.5	37.72	37.69	0.5	370	0.13%
2021/09/22	5.5	37.34	0	0.00	37.37	5.5	367	1.50%
2021/09/17	0.1	38.15	0	0.00	38.14	0.1	355	0.03%
2021/09/15	1	37.84	0	0.00	37.82	1	350	0.29%
2021/09/13	1	37.99	3	38.00	37.96	-2	348	-0.57%
2021/09/10	0	0.00	3	38.26	38.26	-3	353	-0.85%
2021/09/09	2	38.31	0	0.00	38.27	2	359	0.56%
2021/09/08	0	0.00	1	38.46	38.48	-1	359	-0.28%
2021/09/07	0	0.00	2	38.46	38.48	-2	367	-0.54%
2021/09/06	1	38.37	0	0.00	38.43	1	366	0.27%
2021/09/03	0.1	38.45	0	0.00	38.60	0.1	360	0.03%
2021/09/02	0	0.00	1	38.44	38.42	-1	360	-0.28%
2021/08/31	0	0.00	1	38.53	38.61	-1	363	-0.27%
2021/08/26	0	0.00	0.8	38.20	38.46	-0.8	367	-0.22%
2021/08/24	2	38.40	0	0.00	38.43	2	366	0.55%
2021/08/20	0	0.00	1	37.78	37.70	-1	365	-0.27%
2021/08/19	1	37.53	0	0.00	37.57	1	368	0.27%
2021/08/18	2	37.93	1	38.00	38.00	1	366	0.27%
2021/08/17	0	0.00	1	38.12	38.10	-1	365	-0.27%
2021/08/16	1	38.00	0	0.00	38.05	1	361	0.28%
2021/08/13	0	0.00	1	38.03	38.02	-1	364	-0.27%
2021/08/09	2	37.79	0	0.00	37.75	2	389	0.51%
2021/08/06	0	0.00	79.4	37.77	37.82	-79.4	385	-20.61%
2021/08/05	80	37.62	0	0.00	37.58	80	391	20.46%
2021/08/04	1	37.77	22	37.75	37.72	-21	393	-5.34%
2021/08/03	1	37.68	28	37.72	37.73	-27	400	-6.75%
2021/08/02	0	0.00	17	37.88	37.83	-17	403	-4.22%
2021/07/30	1	37.65	25	37.65	37.58	-24	396	-6.06%
2021/07/29	0	0.00	4	37.72	37.72	-4	395	-1.01%
2021/07/28	0.5	37.84	3	37.85	37.76	-2.5	405	-0.62%
2021/07/27	4	38.00	0	0.00	37.96	4	410	0.98%
2021/07/23	0	0.00	2	37.62	37.67	-2	412	-0.48%
2021/07/21	2	37.23	1	37.19	37.20	1	420	0.24%
2021/07/20	1	36.89	1	36.87	36.87	0	424	0.00%
2021/07/19	1	37.02	0	0.00	37.13	1	420	0.24%
2021/07/16	0	0.00	1	37.30	37.49	-1	423	-0.24%
2021/07/14	2	37.58	0	0.00	37.50	2	444	0.45%
2021/07/13	0	0.00	1.2	37.68	37.64	-1.2	443	-0.27%
2021/07/12	0	0.00	1.4	37.50	37.47	-1.4	447	-0.31%
2021/07/09	1	37.08	14	37.09	37.17	-13	449	-2.89%
2021/07/08	16	37.38	0	0.00	37.36	16	458	3.49%
2021/07/07	80.5	37.24	0	0.00	37.25	80.5	458	17.57%
2021/07/06	1	37.27	1.1	37.27	37.29	-0.1	456	-0.02%
2021/07/05	1	37.17	0	0.00	37.18	1	452	0.22%
2021/07/01	1	36.81	0	0.00	36.77	1	466	0.21%
2021/06/30	1	36.71	2	36.73	36.72	-1	486	-0.21%
2021/06/29	0	0.00	88	36.62	36.61	-88	491	-17.91%
2021/06/28	0	0.00	15.2	36.65	36.68	-15.2	488	-3.11%
2021/06/25	1	36.59	0	0.00	36.54	1	504	0.20%
2021/06/21	17	35.50	0	0.00	35.55	17	523	3.25%
2021/06/18	85	36.09	0	0.00	36.07	85	512	16.59%
2021/06/16	1	36.06	0	0.00	35.99	1	529	0.19%
2021/06/15	0	0.00	0.1	36.14	36.20	-0.1	526	-0.02%
2021/06/11	0	0.00	2.1	35.93	35.95	-2.1	533	-0.39%
2021/06/08	1	35.94	0	0.00	35.92	1	580	0.17%
2021/06/07	0	0.00	2	35.81	35.92	-2	592	-0.34%
2021/05/31	1	35.78	0.5	35.76	35.65	0.5	651	0.08%
2021/05/25	0	0.00	4	35.85	35.81	-4	691	-0.58%
2021/05/19	6	35.09	0	0.00	35.01	6	745	0.80%
2021/05/17	3	35.81	4	35.76	35.79	-1	798	-0.13%
2021/05/13	2	34.82	7	34.82	34.80	-5	814	-0.61%
2021/05/12	1	35.38	5	35.43	35.40	-4	796	-0.50%
2021/05/11	1	35.45	3	35.50	35.52	-2	789	-0.25%
2021/05/10	0.1	36.12	0	0.00	36.00	0.1	789	0.01%
2021/05/06	2	35.66	0	0.00	35.68	2	877	0.23%
2021/05/05	5.2	35.66	2	35.69	35.61	3.2	926	0.35%
2021/05/04	2	35.88	0	0.00	35.75	2	926	0.22%
2021/05/03	0	0.00	4	35.96	35.89	-4	974	-0.41%
2021/04/29	0	0.00	3	35.89	35.91	-3	974	-0.31%
2021/04/27	0	0.00	1	35.79	35.85	-1	986	-0.10%
2021/04/26	0	0.00	2	35.86	35.84	-2	984	-0.20%
2021/04/22	0	0.00	1	35.80	35.84	-1	991	-0.10%
2021/04/21	11	35.46	2	35.43	35.48	9	1,013	0.89%
2021/04/20	2	35.89	1	35.87	35.87	1	1,047	0.10%
2021/04/16	1	36.13	1	36.14	36.14	0	1,093	0.00%
2021/04/15	3	36.02	1	36.01	35.97	2	1,113	0.18%
2021/04/14	1	36.05	1	36.07	36.08	0	1,117	0.00%
2021/04/09	5	35.71	1	35.73	35.68	4	1,133	0.35%
2021/04/08	0	0.00	3	35.65	35.68	-3	1,135	-0.26%
2021/04/07	2	35.50	0	0.00	35.51	2	1,136	0.18%
2021/04/06	1	35.54	213	35.52	35.55	-212	1,128	-18.79%	大賣/鉅額交易
2021/04/01	0	0.00	24	34.73	34.75	-24	1,114	-2.15%
2021/03/31	23	34.62	0	0.00	34.59	23	1,111	2.07%
2021/03/30	0	0.00	21	34.71	34.75	-21	1,107	-1.90%
2021/03/29	3	34.59	0	0.00	34.49	3	1,088	0.28%
2021/03/26	22	34.26	5	34.35	34.42	17	1,087	1.56%
2021/03/25	1	34.02	0	0.00	34.11	1	1,079	0.09%
2021/03/24	35	34.13	0	0.00	34.11	35	1,082	3.23%
2021/03/23	88	34.29	0	0.00	34.25	88	1,083	8.12%
2021/03/22	89	33.97	0	0.00	34.07	89	1,084	8.21%
2021/03/19	2	34.12	14	34.11	34.08	-12	1,082	-1.11%
2021/03/18	4	34.40	0	0.00	34.40	4	1,064	0.38%
2021/03/17	11	34.30	1	34.29	34.28	10	1,064	0.94%
2021/03/16	0	0.00	33	34.24	34.33	-33	1,056	-3.12%
2021/03/15	30	34.11	0	0.00	34.08	30	1,052	2.85%
2021/03/12	0	0.00	1	33.95	33.99	-1	1,050	-0.10%
2021/03/11	0	0.00	6	33.70	33.73	-6	1,017	-0.59%
2021/03/10	0.2	33.30	3	33.43	33.35	-2.8	1,011	-0.28%
2021/03/09	1	33.30	144	33.18	33.33	-143	1,010	-14.15%	大賣/鉅額交易
2021/03/08	0	0.00	51	32.86	32.86	-51	1,001	-5.09%
2021/03/05	6.3	31.97	0	0.00	32.06	6.3	988	0.64%
2021/03/04	9.4	32.37	32	32.32	32.32	-22.6	987	-2.29%
2021/03/03	3	32.99	3	33.01	33.02	0	977	0.00%
2021/03/02	43	33.12	23	33.11	33.02	20	978	2.04%
2021/02/26	7	32.54	2	32.67	32.47	5	978	0.51%
2021/02/25	1	33.32	0	0.00	33.32	1	962	0.10%
2021/02/24	2	33.06	0	0.00	32.88	2	947	0.21%
2021/02/23	0	0.00	58	33.06	33.19	-58	941	-6.16%
2021/02/22	2.1	33.17	0	0.00	33.21	2.1	942	0.22%
2021/02/17	2	33.51	0	0.00	33.56	2	925	0.22%
2021/02/05	1	33.07	0	0.00	33.10	1	862	0.12%
2021/02/04	0	0.00	175	32.62	32.60	-175	855	-20.46%	大賣/鉅額交易
2021/02/03	0	0.00	1	32.75	32.77	-1	844	-0.12%
2021/02/01	5	31.73	0	0.00	31.91	5	874	0.57%
2021/01/28	8	32.00	4	31.99	31.99	4	853	0.47%
2021/01/27	2	32.85	0	0.00	32.78	2	840	0.24%
2021/01/21	0	0.00	2	32.98	32.99	-2	818	-0.24%
2021/01/20	0	0.00	3	32.50	32.52	-3	840	-0.36%
2021/01/19	0	0.00	1	32.37	32.45	-1	862	-0.12%
2021/01/13	0	0.00	1	32.40	32.46	-1	835	-0.12%
2021/01/12	2.1	32.47	151	32.47	32.40	-149	812	-18.32%	大賣/鉅額交易
2021/01/11	1	32.66	0	0.00	32.50	1	782	0.13%
2021/01/08	2	32.67	4	32.66	32.66	-2	768	-0.26%
2021/01/07	0	0.00	1	32.20	32.20	-1	747	-0.13%
2021/01/05	7	31.87	1	31.90	31.84	6	754	0.80%
2021/01/04	0	0.00	11	32.27	32.31	-11	782	-1.41%
2020/12/31	2	32.15	1	32.13	32.14	1	784	0.13%
2020/12/30	2	32.10	0	0.00	32.20	2	790	0.25%
2020/12/29	2	32.26	0	0.00	32.29	2	804	0.25%
2020/12/25	0	0.00	3	31.82	31.80	-3	804	-0.37%
2020/12/24	0	0.00	48	31.74	31.78	-48	832	-5.76%
2020/12/21	1	31.86	2	31.85	31.86	-1	873	-0.11%
2020/12/18	0	0.00	0	31.90	31.86	0	900	0.00%
2020/12/17	0	0.00	2	31.81	31.86	-2	940	-0.21%
2020/12/15	46	31.45	0	0.00	31.38	46	969	4.75%
2020/12/14	0	0.00	1	31.56	31.68	-1	1,031	-0.10%
2020/12/11	2	31.61	50	31.58	31.55	-48	1,036	-4.63%
2020/12/10	9	31.65	1	31.63	31.64	8	1,036	0.77%
2020/12/09	1	31.96	0	0.00	31.95	1	1,042	0.10%
2020/12/08	0	0.00	1	32.02	31.80	-1	1,045	-0.10%
2020/12/07	2	31.88	0	0.00	31.88	2	1,045	0.19%
2020/12/04	6.1	31.79	0	0.00	31.72	6.1	1,061	0.57%
2020/12/03	1	31.94	0.3	31.95	31.93	0.7	1,058	0.07%
2020/12/02	8	31.81	0	0.00	31.84	8	1,064	0.75%
2020/12/01	2	31.81	0	0.00	31.83	2	1,077	0.19%
2020/11/30	1	31.57	14	31.63	31.51	-13	1,077	-1.21%
2020/11/26	2	31.64	0	0.00	31.68	2	1,075	0.19%
2020/11/25	2	31.78	1	31.73	31.67	1	1,084	0.09%
2020/11/24	1	31.33	0	0.00	31.44	1	1,086	0.09%
2020/11/23	2	31.10	0	0.00	31.12	2	1,084	0.18%
2020/11/19	35.5	31.05	6	31.10	31.12	29.5	1,091	2.70%
2020/11/18	61.2	31.36	1	31.44	31.37	60.2	1,091	5.52%
2020/11/17	81	31.55	0	0.00	31.43	81	1,083	7.48%
2020/11/16	79	31.41	1	31.43	31.48	78	1,101	7.08%
2020/11/12	0	0.00	14	31.03	30.96	-14	1,091	-1.28%
2020/11/11	0	0.00	173	30.85	30.89	-173	1,093	-15.82%	大賣/鉅額交易
2020/11/10	25	30.73	18	30.77	30.81	7	1,083	0.65%
2020/11/09	2	31.10	55	31.05	31.13	-53	1,066	-4.97%
2020/11/06	20	30.47	7	30.55	30.45	13	1,053	1.23%
2020/11/05	16	30.23	8	30.29	30.32	8	1,035	0.77%
2020/11/04	20	29.90	8	29.68	29.84	12	1,023	1.17%
2020/11/02	62	28.68	0	0.00	28.76	62	1,001	6.19%
2020/10/30	21	28.80	1	28.83	28.71	20	987	2.03%
2020/10/29	24.1	29.03	0	0.00	29.06	24.1	960	2.51%
2020/10/28	21	29.62	0	0.00	29.67	21	928	2.26%
2020/10/27	49	29.93	0	0.00	29.96	49	928	5.28%
2020/10/26	1	30.15	1	30.22	30.19	0	907	0.00%
2020/10/23	0	0.00	3	30.30	30.32	-3	921	-0.33%
2020/10/22	103	29.95	0	0.00	30.04	103	926	11.12%	大買/鉅額交易
2020/10/21	0	0.00	2	30.38	30.40	-2	933	-0.21%
2020/10/19	0	0.00	6	30.73	30.78	-6	933	-0.64%
2020/10/16	0.1	30.69	251	30.64	30.69	-251	933	-26.88%	大賣/鉅額交易
2020/10/15	3	30.58	2	30.58	30.58	1	926	0.11%
2020/10/12	306	30.61	4	30.52	30.70	302	922	32.75%	大買/鉅額交易
2020/10/08	1	30.13	0	0.00	30.14	1	897	0.11%
2020/10/07	2.1	29.68	0	0.00	29.75	2.1	896	0.23%
2020/10/06	1	30.02	0	0.00	30.03	1	903	0.11%
2020/10/05	1	29.80	1	29.83	29.80	0	947	0.00%
2020/09/30	11	29.42	0	0.00	29.46	11	966	1.14%
2020/09/28	3	29.58	0	0.00	29.68	3	951	0.32%
2020/09/25	0	0.00	6	29.26	29.23	-6	958	-0.63%
2020/09/24	98	29.03	0	0.00	29.05	98	960	10.21%
2020/09/23	2	29.70	0	0.00	29.75	2	939	0.21%
2020/09/22	84	29.31	0	0.00	29.36	84	919	9.14%
2020/09/21	95	29.81	1	29.78	29.47	94	900	10.43%
2020/09/18	1.1	29.92	0	0.00	29.97	1.1	924	0.12%
2020/09/17	2	30.05	0	0.00	30.13	2	922	0.22%
2020/09/15	0	0.00	2	30.33	30.36	-2	895	-0.22%
2020/09/14	0.1	30.29	2	30.18	30.24	-2	896	-0.22%
2020/09/10	1.1	30.47	0	0.00	30.47	1.1	923	0.11%
2020/09/09	8	29.93	2	29.92	30.07	6	956	0.63%
2020/09/08	0	0.00	4	30.83	30.80	-4	973	-0.41%
2020/09/07	4	30.67	0	0.00	30.62	4	1,014	0.39%
2020/09/04	6	30.90	0	0.00	30.90	6	1,033	0.58%
2020/09/03	1	32.10	1	32.10	32.09	0	1,020	0.00%
2020/09/02	0	0.00	1	31.68	31.72	-1	1,025	-0.10%
2020/08/31	1	31.59	0	0.00	31.58	1	1,047	0.10%
2020/08/28	0	0.00	1	31.25	31.39	-1	1,044	-0.10%
2020/08/27	7	31.14	4	31.12	31.13	3	1,050	0.29%
2020/08/26	1	30.84	36	30.85	30.88	-35	1,090	-3.21%
2020/08/25	0	0.00	1	30.80	30.83	-1	1,096	-0.09%
2020/08/24	0	0.00	2	30.52	30.50	-2	1,095	-0.18%
2020/08/20	2	30.12	2	30.09	30.10	0	1,101	0.00%
2020/08/19	2	30.45	2	30.42	30.43	0	1,090	0.00%
2020/08/12	0	0.00	39	29.92	29.97	-39	1,139	-3.42%
2020/08/11	1	30.19	1	30.19	30.20	0	1,147	0.00%
2020/08/10	4	30.04	0.1	30.12	30.11	3.9	1,152	0.34%
2020/08/07	5	29.99	33	29.91	29.88	-28	1,190	-2.35%
2020/08/06	0	0.00	13	29.99	29.84	-13	1,198	-1.08%
2020/08/05	0	0.00	1	29.64	29.65	-1	1,201	-0.08%
2020/08/04	0	0.00	4	29.58	29.58	-4	1,212	-0.33%
2020/08/03	8	29.39	0	0.00	29.40	8	1,218	0.66%
2020/07/31	0	0.00	19	29.26	29.27	-19	1,220	-1.56%
2020/07/30	4	29.15	6	29.17	29.08	-2	1,199	-0.17%
2020/07/29	4	28.82	0	0.00	28.83	4	1,215	0.33%
2020/07/28	4	28.96	1	29.01	28.94	3	1,236	0.24%
2020/07/27	6	28.93	5	28.95	28.95	1	1,243	0.08%
2020/07/24	4	29.04	0	0.00	28.95	4	1,245	0.32%
2020/07/22	2	29.31	1	29.33	29.27	1	1,243	0.08%
2020/07/21	2	29.25	3	29.27	29.27	-1	1,240	-0.08%
2020/07/20	6	28.91	0	0.00	28.92	6	1,238	0.48%
2020/07/17	1	28.92	0	0.00	28.93	1	1,256	0.08%
2020/07/16	7	28.88	2	28.92	28.90	5	1,287	0.39%
2020/07/15	15	28.93	2	28.91	28.94	13	1,319	0.99%
2020/07/14	3	28.42	0	0.00	28.44	3	1,340	0.22%
2020/07/13	14	28.70	1	28.74	28.78	13	1,373	0.95%
2020/07/10	21	28.22	1	28.33	28.17	20	1,408	1.42%
2020/07/09	5	28.47	1	28.42	28.41	4	1,393	0.29%
2020/07/08	13	28.25	14	28.29	28.26	-1	1,393	-0.07%
2020/07/07	0	0.00	1	28.60	28.46	-1	1,439	-0.07%
2020/07/06	0	0.00	1	28.46	28.46	-1	1,450	-0.07%
2020/07/02	0	0.00	1	28.00	28.00	-1	1,562	-0.06%
2020/07/01	0	0.00	3	27.86	27.73	-3	1,584	-0.19%
2020/06/30	1	27.53	0	0.00	27.57	1	1,606	0.06%
2020/06/29	29	27.31	2	27.21	27.22	27	1,659	1.63%
2020/06/24	5	28.22	5	28.26	28.25	0	1,640	0.00%
2020/06/23	12	28.01	0	0.00	28.20	12	1,688	0.71%
2020/06/17	0	0.00	1	28.28	28.23	-1	1,842	-0.05%
2020/06/16	1	28.12	1	28.12	28.18	0	1,862	0.00%
2020/06/15	4	27.05	0	0.00	26.94	4	1,881	0.21%
2020/06/12	5	27.52	0	0.00	27.59	5	1,892	0.26%
2020/06/11	1	28.55	11	28.48	28.40	-10	1,890	-0.53%
2020/06/10	7	29.16	7	29.18	29.15	0	1,903	0.00%
2020/06/09	0	0.00	6	29.15	29.22	-6	1,991	-0.30%
2020/06/08	5	28.98	2	28.97	28.96	3	2,050	0.15%
2020/06/05	4	28.35	1	28.31	28.42	3	2,082	0.14%
2020/06/04	2	28.43	3	28.40	28.42	-1	2,115	-0.05%
2020/06/03	2	28.15	3	28.17	28.17	-1	2,183	-0.05%
2020/06/02	1	27.79	2	27.70	27.77	-1	2,232	-0.04%
2020/06/01	0	0.00	6	27.76	27.77	-6	2,219	-0.27%
2020/05/28	2	27.91	3	27.87	27.86	-1	2,278	-0.04%
2020/05/27	1	27.59	9	27.60	27.59	-8	2,351	-0.34%
2020/05/26	2	27.41	5	27.43	27.46	-3	2,393	-0.13%
2020/05/25	0	0.00	1	27.20	27.18	-1	2,392	-0.04%
2020/05/22	3	26.86	0	0.00	26.70	3	2,389	0.13%
2020/05/21	20	27.01	41	27.00	27.01	-21	2,387	-0.88%
2020/05/20	2	26.84	0	0.00	26.87	2	2,377	0.08%
2020/05/19	0	0.00	2	26.95	26.97	-2	2,375	-0.08%
2020/05/18	0.1	26.46	2	26.27	26.41	-1.9	2,343	-0.08%
2020/05/14	80	25.76	14	25.85	25.80	66	2,326	2.84%
2020/05/13	1	26.21	0	0.00	26.24	1	2,287	0.04%
2020/05/12	1	26.55	15	26.52	26.62	-14	2,275	-0.62%
2020/05/11	0	0.00	1	26.79	26.75	-1	2,267	-0.04%
2020/05/08	0	0.00	1	26.51	26.60	-1	2,255	-0.04%
2020/05/07	3	26.17	4	26.13	26.18	-1	2,242	-0.04%
2020/05/05	0	0.00	10	26.01	26.18	-10	2,226	-0.45%
2020/05/04	15	25.63	0	0.00	25.66	15	2,206	0.68%
2020/04/30	2	26.83	13	26.89	26.93	-11	2,169	-0.51%
2020/04/29	0	0.00	5	26.49	26.48	-5	2,153	-0.23%
2020/04/27	0	0.00	2	26.14	26.29	-2	2,135	-0.09%
2020/04/23	0	0.00	1	25.66	25.75	-1	2,131	-0.05%
2020/04/22	13	25.20	0	0.00	25.23	13	2,125	0.61%
2020/04/21	26	25.80	225	25.92	25.77	-199	2,101	-9.47%	大賣/鉅額交易
2020/04/20	37	26.36	7	26.36	26.36	30	2,058	1.46%
2020/04/17	2	26.48	5	26.50	26.53	-3	2,021	-0.15%
2020/04/16	46.2	25.35	1	25.52	25.61	45.2	1,984	2.28%
2020/04/15	51	25.94	13	25.93	25.92	38	1,951	1.95%
2020/04/14	1	25.70	0	0.00	25.73	1	1,900	0.05%
2020/04/13	3	25.21	32	25.27	25.28	-29	1,861	-1.56%
2020/04/10	38	25.17	126	25.49	25.57	-88	1,857	-4.74%	大賣/
2020/04/09	58	25.17	3	25.21	25.16	55	1,806	3.04%
2020/04/08	83	24.35	4	24.45	24.59	79	1,780	4.44%
2020/04/07	100	24.51	13	24.58	24.38	87	1,712	5.08%
2020/04/06	14	23.66	25	23.87	23.90	-11	1,645	-0.67%
2020/04/01	15	23.59	2	23.40	23.38	13	1,615	0.80%
2020/03/31	16	24.02	46	24.20	24.09	-30	1,584	-1.89%
2020/03/30	33	22.89	54	23.46	23.58	-21	1,505	-1.39%
2020/03/27	33	23.66	33	23.86	23.57	0	1,473	0.00%
2020/03/26	12	22.64	49	22.71	22.71	-37	1,418	-2.61%
2020/03/25	26	22.30	17	22.44	22.45	9	1,357	0.66%
2020/03/24	7	21.29	1	21.39	21.49	6	1,289	0.47%
2020/03/23	12	20.58	0	0.00	20.48	12	1,250	0.96%
2020/03/20	16	22.31	2	22.35	22.40	14	1,192	1.17%
2020/03/19	18	22.02	13	22.30	21.49	5	1,156	0.43%
2020/03/18	43	22.52	6	22.38	22.38	37	1,103	3.35%
2020/03/17	51	22.91	13	23.09	22.94	38	1,054	3.60%
2020/03/16	11	22.94	12	23.27	22.88	-1	1,009	-0.10%
2020/03/13	36.2	22.56	10	22.83	23.45	26.2	967	2.71%
2020/03/12	40	24.53	2	24.38	24.28	38	868	4.38%
2020/03/11	26.2	25.91	0	0.00	25.69	26.2	794	3.30%
2020/03/10	38	25.65	24	25.81	26.11	14	753	1.86%
2020/03/09	31.4	26.12	7	25.97	25.98	24.4	705	3.45%
2020/03/06	27.3	27.53	0	0.00	27.38	27.3	643	4.24%
2020/03/05	0	0.00	5	28.35	28.45	-5	578	-0.86%
2020/03/04	4.1	27.86	0	0.00	27.92	4.1	549	0.75%
2020/03/03	8	28.45	2	28.40	28.30	6	519	1.15%
2020/03/02	32	27.59	1	27.62	27.62	31	472	6.56%
2020/02/27	28	28.94	0	0.00	28.70	28	388	7.20%
2020/02/26	2.4	29.78	1	29.80	29.90	1.4	346	0.40%
2020/02/25	10	30.23	1	30.28	30.27	9	339	2.65%
2020/02/24	3	30.62	2	30.59	30.57	1	336	0.30%
2020/02/21	1	31.09	1	31.12	31.13	0	338	0.00%
2020/02/20	0.1	31.80	0	0.00	31.18	0.1	340	0.02%
2020/02/19	0.6	31.98	0	0.00	31.10	0.6	342	0.17%
2020/02/18	0	0.00	2	30.90	30.92	-2	340	-0.59%
2020/02/17	3	30.99	0	0.00	31.03	3	332	0.90%
2020/02/14	1	30.87	0	0.00	31.02	1	331	0.30%
2020/02/13	4	30.83	1	30.87	30.77	3	323	0.93%
2020/02/11	2	30.78	0	0.00	30.79	2	316	0.63%
2020/02/10	0	0.00	1	30.47	30.51	-1	320	-0.31%
2020/02/07	1	30.63	0	0.00	30.64	1	320	0.31%
2020/02/06	1	30.43	0	0.00	30.62	1	313	0.32%
2020/02/05	3	30.09	0	0.00	30.12	3	313	0.96%
2020/02/04	1	30.02	3	30.04	30.06	-2	308	-0.65%
2020/02/03	3	30.01	0	0.00	30.04	3	304	0.98%
2020/01/30	3	29.92	1	29.85	29.87	2	295	0.68%
2020/01/20	1	30.34	1	30.34	30.34	0	290	0.00%
2020/01/17	0	0.00	1	30.26	30.25	-1	289	-0.35%
2020/01/16	2	29.97	0	0.00	29.98	2	279	0.72%
2020/01/14	0	0.00	1	29.87	29.87	-1	275	-0.36%
2020/01/08	2	29.20	0	0.00	29.44	2	272	0.73%
2020/01/07	0	0.00	10	29.68	29.73	-10	275	-3.62%
2020/01/02	5	29.69	0	0.00	29.64	5	245	2.03%
2019/12/19	9	29.36	0	0.00	29.30	9	245	3.67%
2019/12/16	1	29.20	0	0.00	29.24	1	237	0.42%
2019/12/11	14	29.07	0	0.00	29.11	14	239	5.85%
2019/12/06	0	0.00	9	28.95	28.95	-9	239	-3.75%
2019/11/20	0	0.00	0.2	29.02	28.94	-0.2	197	-0.09%
2019/11/18	0	0.00	5	28.90	28.90	-5	179	-2.79%
2019/11/15	0	0.00	2	28.78	28.79	-2	173	-1.15%
2019/11/14	0	0.00	3	28.53	28.63	-3	174	-1.72%
2019/10/28	0	0.00	5	28.11	28.11	-5	221	-2.25%
2019/10/16	0	0.00	6	27.83	27.80	-6	232	-2.58%
2019/10/09	2	27.19	0	0.00	27.25	2	225	0.89%
2019/10/04	1	27.39	0	0.00	27.48	1	228	0.44%
2019/10/03	3	27.35	1	27.35	27.37	2	224	0.89%
2019/10/02	1	27.82	1	27.80	27.83	0	228	0.00%
2019/09/27	2	28.00	0	0.00	28.05	2	240	0.83%
2019/09/26	0	0.00	3	28.02	28.01	-3	243	-1.23%
2019/09/23	1	28.24	0	0.00	28.24	1	252	0.40%
2019/09/20	0	0.00	1	28.27	28.27	-1	256	-0.39%
2019/09/12	2	28.44	0	0.00	28.35	2	262	0.76%
2019/09/11	0	0.00	3	28.22	28.28	-3	269	-1.11%
2019/09/06	0	0.00	1	28.22	28.27	-1	274	-0.36%
2019/09/05	0	0.00	1	28.10	28.11	-1	275	-0.36%
2019/09/02	1	27.78	0	0.00	27.79	1	280	0.36%
2019/08/30	0	0.00	3	27.82	27.80	-3	278	-1.08%
2019/08/28	0	0.00	1	27.46	27.47	-1	277	-0.36%
2019/08/27	0	0.00	2	27.48	27.48	-2	282	-0.71%
2019/08/26	5	27.10	0	0.00	27.07	5	283	1.76%
2019/08/23	4	27.93	2	27.94	27.94	2	284	0.70%
2019/08/21	2	27.66	0	0.00	27.72	2	284	0.70%
2019/08/20	0	0.00	12	27.81	27.90	-12	285	-4.20%
2019/08/19	0	0.00	2	27.60	27.63	-2	290	-0.69%
2019/08/15	9	27.18	1	27.23	27.27	8	281	2.84%
2019/08/13	2	27.55	2	27.77	27.58	0	276	0.00%
2019/08/12	3	27.78	0	0.00	27.77	3	273	1.10%
2019/08/07	0	0.00	2	27.36	27.34	-2	272	-0.73%
2019/08/06	7	27.04	11	27.03	27.25	-4	272	-1.47%
2019/08/05	3	27.95	0	0.00	27.81	3	257	1.16%
2019/08/02	3	27.94	25	27.95	27.95	-22	256	-8.56%
2019/08/01	3	28.16	0	0.00	28.15	3	248	1.21%
2019/07/31	0	0.00	4	28.46	28.46	-4	244	-1.64%
2019/07/23	0	0.00	25	28.15	28.12	-25	250	-9.98%
2019/07/22	1	28.04	0	0.00	28.03	1	246	0.41%
2019/07/16	9	28.44	0	0.00	28.36	9	230	3.90%
2019/07/09	0	0.00	8	28.09	28.09	-8	226	-3.53%
2019/07/05	3	28.40	0	0.00	28.40	3	217	1.38%
2019/06/19	3	27.86	0	0.00	27.88	3	189	1.58%
2019/06/17	2.2	27.62	0	0.00	27.72	2.2	182	1.19%
2019/06/12	1	27.48	0	0.00	27.49	1	170	0.59%
2019/05/29	0	0.00	1	26.67	26.68	-1	157	-0.63%
2019/05/21	0	0.00	5	27.06	27.11	-5	160	-3.11%
2019/05/16	5	26.77	0	0.00	26.77	5	169	2.95%
2019/05/13	1	26.81	0	0.00	26.81	1	201	0.50%
2019/05/08	2	27.00	0	0.00	27.02	2	194	1.03%
2019/04/29	1	27.50	0	0.00	27.49	1	215	0.46%
2019/04/22	0	0.00	1	27.09	27.08	-1	251	-0.40%
2019/04/17	4	27.12	0	0.00	27.12	4	281	1.42%
2019/04/12	1	26.93	0	0.00	26.93	1	291	0.34%
2019/04/08	0	0.00	2	26.93	26.93	-2	309	-0.65%
2019/04/03	0	0.00	1	26.80	26.78	-1	316	-0.32%
2019/04/02	0	0.00	3	26.67	26.72	-3	320	-0.94%
2019/04/01	1	26.50	0	0.00	26.56	1	325	0.31%
2019/03/27	1	26.33	1	26.30	26.33	0	335	0.00%
2019/03/26	1	26.15	0	0.00	26.18	1	336	0.30%
2019/03/05	0	0.00	1	26.10	25.94	-1	346	-0.29%
2019/03/04	0	0.00	3	26.05	26.08	-3	346	-0.87%
2019/02/26	0	0.00	10	25.86	25.86	-10	351	-2.85%
2019/02/21	10	25.93	0	0.00	25.93	10	350	2.85%
2019/02/19	0	0.00	3	25.86	25.83	-3	345	-0.87%
2019/02/15	4	25.44	0	0.00	25.44	4	336	1.19%
2019/02/13	0	0.00	11	25.52	25.53	-11	328	-3.35%
2019/02/12	10	25.27	1	25.10	25.30	9	319	2.82%
2019/01/28	1	24.62	0	0.00	24.60	1	301	0.33%
2019/01/24	1	24.55	0	0.00	24.51	1	293	0.34%
2019/01/14	1	23.99	0	0.00	23.85	1	269	0.37%
2019/01/03	1	23.05	0	0.00	23.03	1	231	0.43%
2018/12/24	1	22.63	0	0.00	22.74	1	205	0.49%
2018/12/21	1	23.05	2	23.06	23.06	-1	199	-0.50%
2018/12/18	1	23.87	0	0.00	23.85	1	188	0.53%
2018/12/14	6	24.55	0	0.00	24.56	6	194	3.08%
2018/12/10	1	24.36	0	0.00	24.37	1	180	0.55%
2018/12/06	1	24.85	0	0.00	24.92	1	182	0.55%
2018/12/05	0	0.00	2	25.15	25.24	-2	183	-1.09%
2018/12/03	6	26.02	6	25.75	26.05	0	180	0.00%
2018/11/30	0	0.00	2	25.43	25.47	-2	179	-1.11%
2018/11/29	0	0.00	1	25.35	25.43	-1	173	-0.58%
2018/11/28	2	25.08	2	25.08	25.10	0	173	0.00%
2018/11/26	6	24.71	0	0.00	24.73	6	174	3.45%
2018/11/23	4	24.81	0	0.00	24.68	4	168	2.38%
2018/11/21	3	24.77	3	24.82	24.77	0	180	0.00%
2018/11/14	0	0.00	2	25.48	25.45	-2	187	-1.06%
2018/11/13	1	25.47	0	0.00	25.50	1	208	0.48%
2018/11/12	1	25.70	0	0.00	25.95	1	210	0.47%
2018/11/05	1	25.22	0	0.00	25.20	1	203	0.49%
2018/11/02	1	25.42	0	0.00	25.54	1	206	0.48%
2018/10/30	1	24.88	0	0.00	24.97	1	207	0.48%
2018/10/25	1	24.98	0	0.00	24.97	1	198	0.50%
2018/10/16	1	25.67	0	0.00	25.71	1	184	0.54%
2018/10/12	4	25.74	0	0.00	25.80	4	180	2.21%
2018/10/11	2	25.90	0	0.00	25.86	2	174	1.15%
2018/08/16	1	26.22	0	0.00	26.24	1	150	0.66%
2018/07/25	1	25.89	5	25.90	25.90	-4	176	-2.27%
2018/07/23	5	25.72	0	0.00	25.72	5	185	2.70%
2018/07/20	0	0.00	14	25.83	25.83	-14	189	-7.40%
2018/07/17	4	25.71	0	0.00	25.72	4	197	2.03%
2018/07/12	0	0.00	10	25.53	25.52	-10	195	-5.12%
2018/06/28	1	24.95	0	0.00	24.94	1	204	0.49%
2018/06/27	19	25.01	0	0.00	24.94	19	204	9.30%
2018/06/26	3	24.90	0	0.00	24.91	3	211	1.42%
2018/06/15	0	0.00	1	25.10	25.10	-1	250	-0.40%
2018/06/13	0	0.00	25	25.05	25.05	-25	255	-9.78%
2018/05/31	2	24.58	0	0.00	24.54	2	275	0.73%
2018/05/11	0	0.00	2	24.39	24.41	-2	317	-0.63%
2018/05/10	10	24.34	0	0.00	24.34	10	315	3.17%
2018/04/17	0	0.00	10	23.71	23.68	-10	280	-3.56%
2018/04/03	1	22.82	0	0.00	22.80	1	272	0.37%
2018/04/02	0	0.00	1	23.23	23.23	-1	261	-0.38%
2018/03/28	2	23.00	0	0.00	22.96	2	253	0.79%
2018/03/27	2	23.43	0	0.00	23.45	2	240	0.83%
2018/03/23	2	23.16	0	0.00	23.30	2	222	0.90%
2018/03/21	1	23.94	0	0.00	23.94	1	203	0.49%
2018/03/20	1	23.91	0	0.00	23.92	1	198	0.50%
2018/03/07	0	0.00	3	23.66	23.66	-3	155	-1.93%
2018/03/06	0	0.00	7	23.80	23.80	-7	156	-4.49%
2018/03/02	2	23.66	0	0.00	23.55	2	159	1.26%
2018/02/27	1	24.40	1	24.29	24.30	0	157	0.00%
2018/02/26	2	24.12	0	0.00	24.12	2	156	1.28%
2018/02/12	5	23.11	2	23.13	23.10	3	156	1.91%
2018/02/09	2	22.82	0	0.00	22.85	2	157	1.27%
2018/02/07	5	23.63	0	0.00	23.42	5	150	3.32%
2018/02/05	2	24.17	0	0.00	24.20	2	86	2.30%
2018/01/31	0	0.00	1	24.77	24.75	-1	85	-1.17%
2018/01/11	0	0.00	5	24.32	24.33	-5	63	-7.90%