至上 (8112)-元大-城東券商分點個股進出

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

至上

(8112)

可現股當沖

股價
61.8
漲跌
▼0.3
漲幅
-0.48%
成交量
1,779張
產業
上市電子通路類股
874人加入追蹤

立即追蹤
本地時間:14:30(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

至上 (8112)籌碼相關－元大-城東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-城東券商分點個股進出
元大-城東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
2024/12/13	0	0.00	17	61.71	61.80	-17	2,882	-0.59%
2024/12/12	1	63.20	0.2	63.10	62.10	0.8	2,907	0.03%
2024/12/11	0.1	63.50	13	63.99	62.90	-12.9	2,937	-0.44%
2024/12/10	6.2	63.24	1	64.00	64.00	5.2	2,966	0.18%
2024/12/09	0	0.00	2	66.60	66.60	-2	2,902	-0.07%
2024/12/06	0	0.00	1	66.60	66.40	-1	2,918	-0.03%
2024/12/05	2.1	65.65	0	0.00	66.20	2.1	2,944	0.07%
2024/12/04	6.3	65.48	0	0.00	66.20	6.3	2,935	0.21%
2024/12/03	10	66.43	0	0.00	66.30	10	2,939	0.34%
2024/11/29	0	62.00	3	61.30	64.30	-3	2,743	-0.11%
2024/11/28	4	62.60	2	63.70	62.10	2	2,686	0.07%
2024/11/27	2	64.90	0	0.00	63.50	2	2,642	0.08%
2024/11/20	0	0.00	1	63.50	63.20	-1	2,630	-0.04%
2024/11/14	1	62.72	0	0.00	62.70	1	2,678	0.04%
2024/11/11	3	63.67	0	0.00	63.60	3	2,710	0.11%
2024/11/08	2	65.05	0.1	65.10	64.50	1.9	2,690	0.07%
2024/11/05	3.1	66.81	0	0.00	66.80	3.1	2,731	0.11%
2024/11/04	0.1	67.60	0	0.00	67.60	0.1	2,847	0.00%
2024/10/29	1	66.80	0	0.00	66.60	1	3,123	0.03%
2024/10/25	0	67.90	0	0.00	67.80	0	3,244	0.00%
2024/10/24	0	68.30	0	0.00	67.50	0	3,315	0.00%
2024/10/23	2	68.51	0	0.00	68.60	2	3,363	0.06%
2024/10/22	1	67.90	0	0.00	68.30	1	3,398	0.03%
2024/10/21	3	68.20	1	68.20	68.50	2	3,455	0.06%
2024/10/18	0	0.00	8.4	68.91	68.10	-8.4	3,506	-0.24%
2024/10/17	6	69.10	0	0.00	68.40	6	3,589	0.17%
2024/10/15	1.2	68.98	1	69.10	69.10	0.2	3,730	0.01%
2024/10/14	0	0.00	3	69.13	69.20	-3	3,770	-0.08%
2024/10/11	4	68.80	0	0.00	68.60	4	3,810	0.10%
2024/10/09	3	69.17	1	68.80	67.80	2	3,824	0.05%
2024/10/08	6	68.65	0	0.00	68.80	6	3,820	0.16%
2024/10/04	0.1	66.60	0	0.00	65.90	0.1	3,907	0.00%
2024/09/26	0	0.00	1	66.90	66.40	-1	4,645	-0.02%
2024/09/25	1	67.10	0	0.00	66.40	1	4,754	0.02%
2024/09/23	1	65.70	0	0.00	65.70	1	5,296	0.02%
2024/09/20	1	65.90	2	66.20	65.50	-1	5,422	-0.02%
2024/09/18	0	65.30	0	0.00	65.00	0	5,587	0.00%
2024/09/16	4	66.00	0	0.00	66.10	4	5,615	0.07%
2024/09/13	1	65.30	2	65.60	65.50	-1	5,688	-0.02%
2024/09/11	1.2	65.97	0	0.00	65.30	1.2	5,867	0.02%
2024/09/10	2.1	66.90	1	67.80	66.00	1.1	5,900	0.02%
2024/09/09	0.1	67.90	0	0.00	68.10	0.1	5,907	0.00%
2024/09/06	3.6	68.48	0	0.00	68.40	3.6	5,951	0.06%
2024/09/04	0	0.00	1	72.20	70.80	-1	6,269	-0.02%
2024/09/02	0	0.00	1	74.20	74.20	-1	6,754	-0.01%
2024/08/30	1	75.40	2	75.40	75.00	-1	6,930	-0.01%
2024/08/29	0	0.00	1	73.50	73.90	-1	7,057	-0.01%
2024/08/28	1	73.80	0	0.00	73.50	1	7,229	0.01%
2024/08/27	6	73.80	0	0.00	74.20	6	7,511	0.08%
2024/08/26	3	74.40	2	74.80	74.10	1	7,760	0.01%
2024/08/22	1	74.40	2	74.50	74.40	-1	8,079	-0.01%
2024/08/21	1	73.90	2	74.10	74.40	-1	8,173	-0.01%
2024/08/20	1	75.30	1	75.30	74.20	0	8,243	0.00%
2024/08/19	1	74.50	0	0.00	74.80	1	8,405	0.01%
2024/08/16	0	0.00	1	75.70	74.80	-1	8,499	-0.01%
2024/08/14	8	75.41	6	75.13	75.80	2	8,705	0.02%
2024/08/13	0	0.00	4	74.20	74.50	-4	8,808	-0.05%
2024/08/12	0	0.00	1.8	74.27	74.40	-1.8	9,020	-0.02%
2024/08/09	3	74.03	6	74.17	73.30	-3	9,320	-0.03%
2024/08/08	2	74.20	3	73.43	73.10	-1	9,495	-0.01%
2024/08/06	18.3	69.77	13	70.84	72.50	5.3	10,595	0.05%
2024/08/05	10.2	71.70	1	71.10	71.00	9.2	10,870	0.08%
2024/08/02	1	77.90	7	78.20	78.80	-6	10,990	-0.05%
2024/08/01	1	78.60	1	79.20	79.60	0	11,176	0.00%
2024/07/31	6	77.02	1	77.70	77.70	5	11,553	0.04%
2024/07/30	3	76.10	9	76.07	77.20	-6	11,983	-0.05%
2024/07/29	9	77.87	1	79.60	77.00	8	12,228	0.07%
2024/07/26	3	78.30	0	0.00	79.30	3	12,306	0.02%
2024/07/23	0	0.00	2	79.95	80.40	-2	12,426	-0.02%
2024/07/22	4	79.28	2	78.45	79.00	2	12,437	0.02%
2024/07/19	4	80.98	14	80.97	80.30	-10	12,433	-0.08%
2024/07/18	2	80.20	13	80.62	82.30	-11	12,553	-0.09%
2024/07/17	3.1	82.53	2	83.15	81.40	1.1	12,522	0.01%
2024/07/16	5	82.78	3	82.93	82.80	2	12,537	0.02%
2024/07/15	15	82.64	4	82.73	82.90	11	12,667	0.09%
2024/07/12	0	0.00	6	82.23	82.70	-6	12,693	-0.05%
2024/07/11	3	81.97	10	82.05	82.00	-7	12,760	-0.05%
2024/07/10	8	82.51	1	82.80	82.20	7	12,953	0.05%
2024/07/09	9	81.70	19	82.06	83.10	-10	13,129	-0.08%
2024/07/08	8	81.34	2	81.40	81.40	6	13,416	0.04%
2024/07/05	22	82.51	8	82.54	82.40	14	13,653	0.10%
2024/07/04	7	79.77	9	80.06	80.40	-2	13,794	-0.01%
2024/07/03	1	78.80	4	79.28	79.00	-3	14,371	-0.02%
2024/07/02	12	78.51	0	0.00	78.30	12	14,442	0.08%
2024/07/01	2	81.35	1	81.70	80.90	1	14,209	0.01%
2024/06/28	11	80.54	21	80.54	81.80	-10	14,167	-0.07%
2024/06/27	2	80.40	33.5	81.70	81.70	-31.5	13,864	-0.23%
2024/06/26	4	81.70	8	81.10	80.90	-4	13,765	-0.03%
2024/06/25	19	81.46	10	81.15	82.30	9	13,706	0.07%
2024/06/24	10	82.37	3	82.23	81.50	7	13,689	0.05%
2024/06/21	2	84.40	0	84.50	83.70	2	13,723	0.01%
2024/06/20	12	84.69	27	84.43	84.00	-15	13,764	-0.11%
2024/06/19	14	85.51	13	85.96	84.50	1	14,124	0.01%
2024/06/18	5	85.78	4	85.80	85.80	1	14,572	0.01%
2024/06/17	7	85.14	1	85.00	85.00	6	14,736	0.04%
2024/06/14	8	84.55	9	84.26	84.70	-1	15,024	-0.01%
2024/06/13	18	84.90	19	84.84	84.80	-1	15,179	-0.01%
2024/06/12	34	85.54	1	85.80	85.20	33	15,320	0.22%
2024/06/11	20	85.67	18	85.66	85.60	2	15,245	0.01%
2024/06/07	20.1	84.75	9	85.37	84.60	11.1	15,263	0.07%
2024/06/06	66	83.60	91	83.91	84.90	-25	15,510	-0.16%
2024/06/05	28	81.67	12	82.68	82.00	16	15,444	0.10%
2024/06/04	6	82.08	25	82.82	82.60	-19	15,628	-0.12%
2024/06/03	15	81.42	17	81.82	81.90	-2	16,115	-0.01%
2024/05/31	24	82.31	22	82.64	82.20	2	16,221	0.01%
2024/05/30	15.1	83.55	1	83.90	83.10	14.1	16,125	0.09%
2024/05/29	7	83.80	18	84.89	83.70	-11	16,056	-0.07%
2024/05/28	0	0.00	3	82.80	82.50	-3	15,853	-0.02%
2024/05/27	1	81.20	8	80.80	81.10	-7	15,896	-0.04%
2024/05/24	11	81.18	1	80.50	81.00	10	15,855	0.06%
2024/05/23	48	80.98	31	80.02	81.10	17	15,841	0.11%
2024/05/22	2.5	83.68	1	83.70	83.40	1.5	15,719	0.01%
2024/05/21	7	84.81	0	0.00	84.50	7	15,663	0.04%
2024/05/20	12	85.28	3.3	85.11	85.20	8.7	15,613	0.06%
2024/05/17	17	84.19	2	84.50	85.30	15	15,743	0.10%
2024/05/16	9.1	84.83	7	84.76	84.60	2.1	15,791	0.01%
2024/05/15	35	83.77	35.1	83.30	82.70	-0.1	15,634	0.00%
2024/05/14	0	0.00	4	80.33	80.20	-4	15,390	-0.03%
2024/05/13	9.1	79.81	22	79.51	80.20	-12.9	15,213	-0.08%
2024/05/10	40.8	78.56	14	78.61	79.10	26.8	14,908	0.18%
2024/05/09	20.6	85.79	5	85.60	85.50	15.6	14,073	0.11%
2024/05/08	27.3	93.36	15	94.38	95.00	12.3	13,683	0.09%
2024/05/07	6.4	95.45	7	95.13	96.60	-0.6	13,434	0.00%
2024/05/06	13	96.18	13.5	98.48	95.90	-0.5	13,192	0.00%
2024/05/03	87	96.56	67	94.87	93.90	20	12,777	0.16%
2024/05/02	11	92.42	25	91.73	93.40	-14	12,360	-0.11%
2024/04/30	6	87.92	1	88.30	88.20	5	12,058	0.04%
2024/04/29	10	87.10	14	87.39	87.80	-4	11,962	-0.03%
2024/04/26	4.1	84.47	2	85.15	85.10	2.1	11,860	0.02%
2024/04/25	4.3	84.54	2	84.80	84.00	2.3	11,859	0.02%
2024/04/24	7	85.03	16	85.08	85.10	-9	11,984	-0.08%
2024/04/23	2	81.40	3	82.00	82.10	-1	12,113	-0.01%
2024/04/22	5	80.56	11.1	79.89	80.80	-6.1	12,137	-0.05%
2024/04/19	11	80.42	2.4	81.46	81.90	8.6	12,135	0.07%
2024/04/18	2.1	83.73	1	83.20	83.20	1.1	11,973	0.01%
2024/04/17	4.5	83.80	0	0.00	84.00	4.5	11,941	0.04%
2024/04/16	4	82.58	3.8	83.48	82.90	0.2	11,834	0.00%
2024/04/15	10	84.14	6	84.69	85.90	4	11,654	0.03%
2024/04/12	13	86.88	12	88.16	86.60	1	11,465	0.01%
2024/04/11	17.1	83.65	17	84.72	85.20	0.1	11,171	0.00%
2024/04/10	8	83.56	16.1	82.12	82.10	-8.1	10,944	-0.07%
2024/04/09	38	82.31	40.2	82.63	83.50	-2.2	10,705	-0.02%
2024/04/08	23	77.27	6.3	77.29	78.50	16.7	10,139	0.17%
2024/04/03	0	0.00	3	74.37	74.80	-3	9,939	-0.03%
2024/04/02	3	74.73	4	74.80	74.80	-1	9,974	-0.01%
2024/04/01	3.1	72.72	1.2	73.48	73.60	2	10,070	0.02%
2024/03/29	6	73.27	3	72.70	72.80	3	10,095	0.03%
2024/03/28	6	74.18	2	74.75	74.00	4	10,153	0.04%
2024/03/27	1	73.10	0	0.00	74.00	1	10,307	0.01%
2024/03/26	1	73.20	3	73.63	73.70	-2	10,381	-0.02%
2024/03/25	6	75.48	11.1	75.46	75.40	-5.1	10,358	-0.05%
2024/03/22	13	75.42	27	73.57	75.60	-14	10,620	-0.13%
2024/03/21	22.3	73.75	24	75.79	77.00	-1.7	10,519	-0.02%
2024/03/20	16	71.30	11.1	72.05	71.70	4.9	10,233	0.05%
2024/03/19	0.3	72.80	10	72.44	72.10	-9.7	10,525	-0.09%
2024/03/18	3	69.80	5	69.86	70.10	-2	10,986	-0.02%
2024/03/15	5.1	67.65	4	67.85	68.10	1.1	11,822	0.01%
2024/03/14	4	67.58	1	67.80	67.40	3	12,565	0.02%
2024/03/13	12.1	69.02	3.2	68.89	68.40	8.9	13,150	0.07%
2024/03/12	27	70.00	13	70.23	69.60	14	12,989	0.11%
2024/03/11	5	68.98	0	0.00	68.60	5	12,537	0.04%
2024/03/08	22	68.30	27	67.54	66.80	-5	12,335	-0.04%
2024/03/07	33	68.51	25	68.82	67.50	8	12,051	0.07%
2024/03/06	10	66.38	12.1	66.50	66.90	-2.1	11,467	-0.02%
2024/03/05	8	64.65	6	64.73	64.40	2	11,470	0.02%
2024/03/04	6	63.93	9	64.16	64.00	-3	11,550	-0.03%
2024/03/01	1	62.70	1	62.60	62.60	0	11,375	0.00%
2024/02/29	11	63.09	5	63.06	62.40	6	11,336	0.05%
2024/02/27	1	61.90	4	62.05	61.70	-3	11,206	-0.03%
2024/02/26	6	62.13	6	62.02	62.30	0	11,166	0.00%
2024/02/23	12	63.59	3	64.40	63.10	9	11,113	0.08%
2024/02/22	0	0.00	1	62.70	63.20	-1	11,086	-0.01%
2024/02/21	10	63.96	10	63.40	63.20	0	11,063	0.00%
2024/02/20	12	64.32	48	64.78	63.60	-36	11,038	-0.33%
2024/02/19	11.2	64.06	4	64.95	64.80	7.2	10,812	0.07%
2024/02/16	2	62.40	9.1	62.34	62.70	-7	10,652	-0.07%
2024/02/15	3	60.91	2	61.55	61.90	1	10,601	0.01%
2024/02/05	1.4	60.91	1	61.20	60.90	0.4	10,572	0.00%
2024/02/02	10.8	60.61	0	0.00	60.80	10.8	10,572	0.10%
2024/02/01	2	60.75	1	61.20	61.10	1	10,591	0.01%
2024/01/31	0	0.00	3	60.23	60.20	-3	10,583	-0.03%
2024/01/30	1	60.70	0	0.00	60.10	1	10,621	0.01%
2024/01/29	0	0.00	1	60.70	60.90	-1	10,612	-0.01%
2024/01/26	1.1	60.11	0	0.00	60.30	1.1	10,621	0.01%
2024/01/25	8.1	60.52	0	0.00	60.20	8.1	10,653	0.08%
2024/01/24	1	61.90	0	0.00	61.30	1	10,710	0.01%
2024/01/23	5	61.92	0	0.00	61.70	5	10,759	0.05%
2024/01/22	0	0.00	1	62.10	62.50	-1	10,750	-0.01%
2024/01/19	2.1	60.61	1	60.90	60.90	1.1	10,686	0.01%
2024/01/18	1.1	61.25	0	0.00	60.70	1.1	10,683	0.01%
2024/01/17	5	64.48	4	63.85	63.90	1	10,517	0.01%
2024/01/16	2	63.25	3.2	63.10	63.70	-1.2	10,256	-0.01%
2024/01/15	6	62.83	5.2	62.76	63.00	0.9	10,200	0.01%
2024/01/12	2	61.50	3	61.93	61.50	-1	10,128	-0.01%
2024/01/11	1	60.90	2	60.70	61.30	-1	10,142	-0.01%
2024/01/10	0	0.00	1	61.20	61.10	-1	10,148	-0.01%
2024/01/09	0	0.00	1	61.60	61.30	-1	10,148	-0.01%
2024/01/08	0	61.00	1	60.90	61.10	-1	10,164	-0.01%
2024/01/05	8	62.01	1	61.70	61.00	7	10,189	0.07%
2024/01/04	8	61.31	2	61.25	61.30	6	10,082	0.06%
2024/01/03	4	60.83	1	60.80	60.80	3	10,060	0.03%
2024/01/02	3	60.67	7	60.50	61.10	-4	10,074	-0.04%
2023/12/29	4.1	60.43	6	60.40	60.50	-1.9	10,050	-0.02%
2023/12/28	10.1	59.67	1	59.50	59.70	9.1	10,007	0.09%
2023/12/27	9	60.37	7	60.34	60.30	2	10,084	0.02%
2023/12/25	4	58.88	1	59.60	59.00	3	9,956	0.03%
2023/12/22	10.1	60.22	0	0.00	59.90	10.1	9,845	0.10%
2023/12/21	15	60.03	5	59.72	60.00	10	9,801	0.10%
2023/12/20	15	61.49	2	61.15	60.80	13	9,808	0.13%
2023/12/19	6.4	62.26	19	62.29	61.30	-12.6	9,707	-0.13%
2023/12/18	17.1	67.22	27	67.26	65.10	-9.9	9,440	-0.10%
2023/12/15	42.3	68.98	27.1	68.69	68.00	15.1	9,308	0.16%
2023/12/14	13	70.49	11.2	71.12	71.10	1.8	9,309	0.02%
2023/12/13	29	71.99	29	72.04	71.50	0	8,959	0.00%
2023/12/12	46.2	70.12	68.4	68.17	68.90	-22.3	8,387	-0.27%
2023/12/11	34	66.50	28.5	67.49	68.30	5.5	7,654	0.07%
2023/12/08	35	60.82	20.3	59.00	62.10	14.7	6,960	0.21%
2023/12/07	1	56.60	6	56.42	56.50	-5	6,457	-0.08%
2023/12/06	2	55.75	7	56.00	55.80	-5	6,522	-0.08%
2023/12/05	3	55.37	1	55.80	55.90	2	6,865	0.03%
2023/12/04	9	56.21	8.2	56.52	55.90	0.8	7,563	0.01%
2023/12/01	1	55.60	3	55.83	55.90	-2	8,376	-0.02%
2023/11/30	38	56.74	15.1	56.22	55.90	22.9	8,432	0.27%
2023/11/29	6	55.07	7	55.43	55.70	-1	8,175	-0.01%
2023/11/27	0	0.00	2	53.20	53.20	-2	8,023	-0.02%
2023/11/22	0.1	53.75	0	54.00	53.30	0.1	8,151	0.00%
2023/11/21	1	54.60	0	54.40	54.40	1	8,222	0.01%
2023/11/20	0	0.00	2	54.00	54.40	-2	8,278	-0.02%
2023/11/17	1	53.80	0	0.00	53.40	1	8,290	0.01%
2023/11/16	1	52.91	1	53.30	53.50	0	8,289	0.00%
2023/11/15	0	0.00	4	54.04	53.30	-4	8,305	-0.05%
2023/11/14	2	53.70	1	53.60	53.60	1	8,334	0.01%
2023/11/13	1	53.20	0	0.00	53.20	1	8,409	0.01%
2023/11/10	1	53.51	1	53.90	53.60	0	8,459	0.00%
2023/11/09	2.1	54.15	0	0.00	54.10	2.1	8,586	0.02%
2023/11/08	1	55.00	1	55.40	54.90	0	8,686	0.00%
2023/11/07	1.1	54.50	0	0.00	54.30	1.1	9,019	0.01%
2023/11/06	3	55.43	1	55.30	55.20	2	9,309	0.02%
2023/11/03	5	55.38	3	55.90	55.40	2	9,327	0.02%
2023/11/02	8	56.04	5	56.26	55.90	3	9,323	0.03%
2023/11/01	5	55.70	6.1	56.60	56.20	-1.1	9,300	-0.01%
2023/10/31	1	55.30	5	55.76	55.60	-4	9,213	-0.04%
2023/10/30	2	55.10	5	54.94	55.40	-3	9,174	-0.03%
2023/10/27	1	54.00	2	54.40	54.30	-1	9,179	-0.01%
2023/10/26	0.2	53.86	2	53.50	53.80	-1.8	9,232	-0.02%
2023/10/25	1.1	55.54	0	0.00	54.90	1.1	9,232	0.01%
2023/10/24	0.1	54.85	3.5	55.19	55.30	-3.4	9,315	-0.04%
2023/10/23	0	54.70	3	54.43	54.90	-3	9,409	-0.03%
2023/10/20	3.1	53.96	2	54.60	54.20	1.1	9,481	0.01%
2023/10/19	0	53.20	1	54.00	54.60	-1	9,479	-0.01%
2023/10/18	1.1	52.90	1	53.10	52.80	0.1	9,452	0.00%
2023/10/17	0	53.90	1.1	53.98	53.60	-1.1	9,445	-0.01%
2023/10/16	1.1	53.02	2	53.40	53.40	-0.9	9,528	-0.01%
2023/10/13	1	55.18	0	0.00	54.30	1	9,581	0.01%
2023/10/12	5	55.58	3	56.00	55.60	2	9,622	0.02%
2023/10/11	5	55.64	1	55.80	55.40	4	9,790	0.04%
2023/10/06	2	55.65	3	55.87	56.00	-1	9,756	-0.01%
2023/10/05	4.1	56.45	4	56.75	55.90	0.1	9,667	0.00%
2023/10/04	1	56.20	0	0.00	56.40	1	9,596	0.01%
2023/10/03	2	56.55	7	56.27	56.10	-5	9,560	-0.05%
2023/10/02	3	55.43	0	0.00	55.30	3	9,442	0.03%
2023/09/28	1.1	54.99	0	0.00	55.10	1.1	9,527	0.01%
2023/09/27	3.1	54.48	12	54.99	55.00	-8.9	9,598	-0.09%
2023/09/26	9	55.63	9.1	54.65	54.60	-0.1	9,605	0.00%
2023/09/25	3	54.57	5.1	55.28	55.30	-2.1	9,481	-0.02%
2023/09/22	7	53.31	6	53.95	54.40	1	9,348	0.01%
2023/09/21	15	54.37	14	54.36	53.80	1	9,299	0.01%
2023/09/20	14	54.91	15.1	54.58	54.10	-1.1	9,202	-0.01%
2023/09/19	12	55.35	15.6	55.56	54.80	-3.6	9,020	-0.04%
2023/09/18	6	54.70	22.2	54.50	54.40	-16.2	8,707	-0.19%
2023/09/15	6	54.17	15.6	54.29	54.10	-9.6	8,549	-0.11%
2023/09/14	6	54.20	8	54.06	53.20	-2	8,319	-0.02%
2023/09/13	18	52.52	6	52.82	52.70	12	8,029	0.15%
2023/09/12	5	51.30	3.7	51.51	51.80	1.3	7,828	0.02%
2023/09/11	0	0.00	3.5	50.63	50.60	-3.5	7,656	-0.05%
2023/09/08	14	51.30	10.6	51.41	51.10	3.4	7,604	0.04%
2023/09/07	48.8	51.54	27	51.77	50.40	21.8	7,266	0.30%
2023/09/06	40	52.54	51.1	52.93	55.20	-11	6,606	-0.17%
2023/09/05	13	50.13	7	50.06	50.20	6	5,774	0.10%
2023/09/04	0	48.15	0	0.00	48.40	0	5,700	0.00%
2023/09/01	0	0.00	1	48.50	48.20	-1	5,771	-0.02%
2023/08/29	0	0.00	1.3	48.89	49.20	-1.3	5,728	-0.02%
2023/08/28	4	49.70	0	0.00	49.25	4	5,701	0.07%
2023/08/25	1	49.90	5	49.83	49.85	-4	5,664	-0.07%
2023/08/24	2	49.43	2	48.30	49.10	0	5,566	0.00%
2023/08/22	2	49.70	1	49.60	49.55	1	5,441	0.02%
2023/08/21	0	0.00	20	49.60	49.90	-20	5,409	-0.37%
2023/08/18	1	49.65	2	50.40	49.65	-1	5,364	-0.02%
2023/08/17	1	49.50	4	49.89	50.40	-3	5,300	-0.06%
2023/08/16	0	0.00	4	48.75	48.95	-4	5,211	-0.08%
2023/08/15	10.1	48.19	10	49.26	49.25	0.1	5,131	0.00%
2023/08/14	4	50.05	6	50.43	49.95	-2	5,014	-0.04%
2023/08/11	27	51.27	9	51.14	51.20	18	4,888	0.37%
2023/08/10	88.1	50.52	80	50.24	49.35	8.1	4,537	0.18%
2023/08/08	3	48.15	0	0.00	48.60	3	4,182	0.07%
2023/08/02	0	0.00	4	47.38	47.40	-4	4,158	-0.10%
2023/07/31	0	0.00	1	48.45	48.30	-1	4,092	-0.02%
2023/07/28	0	0.00	3	49.08	49.05	-3	4,033	-0.07%
2023/07/27	2	50.00	2	49.70	49.30	0	3,992	0.00%
2023/07/26	0	0.00	12	49.63	49.85	-12	3,900	-0.31%
2023/07/21	0	0.00	1	48.10	48.40	-1	3,631	-0.03%
2023/07/19	1	48.60	10	47.65	47.95	-9	3,545	-0.25%
2023/07/18	10	47.75	5	48.04	47.95	5	3,462	0.14%
2023/07/17	2	46.95	30	46.73	47.00	-28	3,335	-0.84%
2023/07/14	7	45.77	4.1	46.26	47.40	3	3,225	0.09%
2023/07/13	0.2	44.30	0	0.00	43.85	0.2	3,018	0.01%
2023/07/12	5.1	42.61	0	0.00	43.15	5.1	3,001	0.17%
2023/07/11	2	42.98	0	0.00	43.10	2	2,999	0.07%
2023/07/10	0.1	42.50	0	0.00	42.20	0.1	2,993	0.00%
2023/07/07	10	43.55	5	43.26	43.40	5	2,960	0.17%
2023/07/06	38	44.55	6.2	44.23	44.20	31.8	2,919	1.09%
2023/07/05	9	48.51	9.3	48.43	48.35	-0.3	2,745	-0.01%
2023/07/04	10	48.70	8	48.57	48.80	2	2,626	0.08%
2023/07/03	2	49.00	0	0.00	48.85	2	2,570	0.08%
2023/06/30	0	0.00	3	48.43	48.40	-3	2,544	-0.12%
2023/06/29	3	49.15	0	0.00	48.75	3	2,508	0.12%
2023/06/28	1	48.40	14	48.69	48.80	-13	2,460	-0.53%
2023/06/27	4	48.40	0	0.00	48.20	4	2,449	0.16%
2023/06/26	1	49.00	0	0.00	48.90	1	2,440	0.04%
2023/06/21	1	48.30	0	0.00	48.85	1	2,433	0.04%
2023/06/20	1	48.30	0	0.00	48.25	1	2,405	0.04%
2023/06/19	1	48.50	2	49.10	48.85	-1	2,418	-0.04%
2023/06/16	3	48.87	5	49.16	48.90	-2	2,470	-0.08%
2023/06/15	2	49.85	4.1	50.18	49.95	-2.1	2,456	-0.09%
2023/06/14	1	49.85	2.1	50.20	50.40	-1.1	2,548	-0.04%
2023/06/13	4	49.83	2	49.68	49.60	2	2,519	0.08%
2023/06/12	0	0.00	10	49.24	49.90	-10	2,567	-0.39%
2023/06/09	11	49.25	2.1	49.69	49.45	8.9	2,587	0.34%
2023/06/08	1	49.50	3.3	49.49	49.50	-2.3	2,633	-0.09%
2023/06/07	1	48.95	5.3	49.10	49.15	-4.3	2,732	-0.16%
2023/06/06	0	0.00	12.2	47.85	48.15	-12.2	2,785	-0.44%
2023/06/05	1	48.20	0.2	48.35	48.00	0.8	2,788	0.03%
2023/06/02	1	47.70	21	47.18	47.70	-20	2,794	-0.72%
2023/06/01	22	46.70	0	0.00	46.75	22	2,843	0.77%
2023/05/31	0	0.00	6.1	46.10	46.25	-6.1	3,021	-0.20%
2023/05/30	0	0.00	1	46.20	46.05	-1	3,223	-0.03%
2023/05/29	0	0.00	3	46.13	46.30	-3	3,236	-0.09%
2023/05/26	0	0.00	3	45.72	45.75	-3	3,224	-0.09%
2023/05/24	1	45.70	0.1	45.90	45.90	1	3,229	0.03%
2023/05/22	0.2	45.85	0	45.80	45.80	0.2	3,230	0.01%
2023/05/19	0	0.00	6	45.55	45.60	-6	3,216	-0.19%
2023/05/16	12	44.73	2	44.65	44.65	10	3,114	0.32%
2023/05/15	0	44.90	0	0.00	44.80	0	3,096	0.00%
2023/05/12	0	0.00	1	44.85	44.95	-1	3,079	-0.03%
2023/05/11	0	0.00	1	44.80	44.75	-1	3,058	-0.03%
2023/05/10	0	0.00	2	44.35	44.90	-2	3,077	-0.06%
2023/05/08	5	44.55	2	44.55	44.55	3	3,019	0.10%
2023/05/05	1	44.65	1	44.60	44.65	0	3,018	0.00%
2023/05/04	0	0.00	1	44.40	44.55	-1	3,021	-0.03%
2023/05/03	1	44.15	2	44.15	44.15	-1	3,007	-0.03%
2023/05/02	0	0.00	1	43.25	43.50	-1	2,998	-0.03%
2023/04/28	1	43.45	0	0.00	43.40	1	2,987	0.03%
2023/04/26	2	43.08	1	42.90	43.45	1	2,963	0.03%
2023/04/25	1	43.55	0	0.00	43.05	1	2,946	0.03%
2023/04/24	1	43.35	14	43.35	43.55	-13	2,927	-0.44%
2023/04/21	3	43.50	1	43.55	43.45	2	2,916	0.07%
2023/04/19	1	44.40	0	0.00	44.35	1	2,891	0.03%
2023/04/14	0	0.00	1	44.10	44.30	-1	2,888	-0.03%
2023/04/13	1	44.50	1	44.55	44.20	0	2,864	0.00%
2023/04/12	0	0.00	1	44.55	44.60	-1	2,835	-0.04%
2023/04/10	1	44.70	0	0.00	44.65	1	2,780	0.04%
2023/04/07	2	44.85	5	45.00	45.10	-3	2,753	-0.11%
2023/04/06	1	44.95	0	0.00	45.00	1	2,714	0.04%
2023/03/31	0	0.00	3.1	44.33	44.55	-3.1	2,681	-0.12%
2023/03/30	0	0.00	2	43.90	43.90	-2	2,617	-0.08%
2023/03/29	0	0.00	1	43.85	43.90	-1	2,601	-0.04%
2023/03/28	5	43.76	1	43.75	43.75	4	2,596	0.15%
2023/03/27	5	44.06	3	43.83	43.95	2	2,572	0.08%
2023/03/24	0	0.00	1	43.80	43.75	-1	2,562	-0.04%
2023/03/23	2	43.80	5	43.71	43.80	-3	2,541	-0.12%
2023/03/22	6	43.88	1	43.95	43.80	5	2,522	0.20%
2023/03/21	0	0.00	1	43.10	43.60	-1	2,472	-0.04%
2023/03/20	3	42.73	1	42.80	42.85	2	2,388	0.08%
2023/03/17	12	43.26	13	43.00	43.20	-1	2,322	-0.04%
2023/03/16	0	0.00	1	42.55	42.80	-1	2,195	-0.05%
2023/03/15	3	43.17	0	0.00	42.85	3	2,171	0.14%
2023/03/14	2	42.80	0	0.00	42.75	2	2,080	0.10%
2023/03/13	4	42.56	1	42.85	42.95	3	1,994	0.15%
2023/03/10	14	42.58	18	42.71	42.60	-4	1,881	-0.21%
2023/03/09	4	42.38	12.2	42.38	42.20	-8.2	1,739	-0.47%
2023/03/08	2	41.08	2	41.23	41.15	0	1,593	0.00%
2023/03/07	0	0.00	11	40.93	41.00	-11	1,553	-0.71%
2023/03/06	14	41.34	2	41.38	41.45	12	1,494	0.80%
2023/03/03	7	42.29	11.4	42.59	42.75	-4.4	1,384	-0.32%
2023/03/02	13	41.09	37	41.20	41.35	-24	1,175	-2.04%
2023/02/22	0	0.00	1	38.20	38.60	-1	909	-0.11%
2023/02/21	1	38.40	4	38.58	38.60	-3	907	-0.33%
2023/02/20	0	0.00	3	38.23	38.25	-3	905	-0.33%
2023/02/17	1	37.75	4	37.80	37.85	-3	903	-0.33%
2023/02/15	0	0.00	2	37.60	37.60	-2	929	-0.22%
2023/02/14	0	0.00	1	37.65	37.70	-1	938	-0.11%
2023/02/10	0	0.00	4	37.43	37.40	-4	964	-0.41%
2023/02/08	9	37.39	0	0.00	37.45	9	968	0.93%
2023/02/07	3	38.25	0.1	38.35	38.25	2.9	921	0.31%
2023/02/06	0	0.00	0.2	38.10	38.25	-0.2	918	-0.02%
2023/02/03	0	0.00	1	38.15	38.30	-1	920	-0.11%
2023/02/02	2	38.00	0	0.00	38.10	2	907	0.22%
2023/01/31	1	37.60	0	0.00	37.30	1	885	0.11%
2023/01/30	0	0.00	2	37.55	37.60	-2	869	-0.23%
2023/01/13	0	0.00	1	36.65	36.60	-1	856	-0.12%
2023/01/12	0	0.00	6	36.93	36.90	-6	866	-0.69%
2023/01/05	6	36.93	6	36.91	36.85	0	894	0.00%
2023/01/04	1	36.20	0	0.00	36.20	1	878	0.11%
2022/12/30	1	35.80	0	0.00	35.80	1	888	0.11%
2022/12/26	0.1	35.70	0	0.00	35.85	0.1	918	0.01%
2022/12/23	2	35.90	0	0.00	36.05	2	952	0.21%
2022/12/22	4	35.81	1	35.80	35.80	3	964	0.31%
2022/12/21	2.3	35.52	0	0.00	35.50	2.3	996	0.23%
2022/12/16	11	36.05	0	0.00	35.85	11	1,044	1.05%
2022/12/13	0	0.00	5	36.54	36.40	-5	1,052	-0.48%
2022/12/07	7	36.51	0	0.00	36.40	7	1,132	0.62%
2022/12/06	2	37.60	0	0.00	37.50	2	1,123	0.18%
2022/12/05	0	0.00	6	38.15	38.10	-6	1,132	-0.53%
2022/12/02	0	0.00	1	38.00	38.00	-1	1,142	-0.09%
2022/12/01	1	37.85	0	0.00	37.95	1	1,167	0.09%
2022/11/30	0	0.00	5	37.79	37.95	-5	1,163	-0.43%
2022/11/25	9	37.07	1	37.20	36.95	8	1,184	0.68%
2022/11/21	1	36.60	0	0.00	36.55	1	1,219	0.08%
2022/11/18	3	36.70	4	36.85	36.75	-1	1,226	-0.08%
2022/11/17	5	36.70	0	0.00	36.70	5	1,230	0.41%
2022/11/16	8	36.75	1	36.90	36.80	7	1,230	0.57%
2022/11/11	4	36.78	2	36.73	36.40	2	1,248	0.16%
2022/11/09	1	36.05	0	0.00	35.90	1	1,248	0.08%
2022/11/08	0	0.00	1	35.85	35.60	-1	1,247	-0.08%
2022/11/07	0	0.00	1	35.20	35.20	-1	1,263	-0.08%
2022/11/01	0	0.00	3	33.75	33.85	-3	1,291	-0.23%
2022/10/20	0	0.00	4	33.10	33.95	-4	1,396	-0.29%
2022/10/18	0.2	33.15	0	0.00	33.60	0.2	1,405	0.01%
2022/10/17	0	0.00	3	32.67	33.05	-3	1,421	-0.21%
2022/10/14	0	0.00	1	33.25	33.30	-1	1,460	-0.07%
2022/10/13	0	0.00	1	32.30	32.30	-1	1,493	-0.07%
2022/10/11	1	33.80	0	0.00	33.75	1	1,516	0.07%
2022/10/05	0	0.00	3	35.35	35.00	-3	1,760	-0.17%
2022/09/29	0	0.00	2	33.55	33.55	-2	1,939	-0.10%
2022/09/27	1	33.90	0	0.00	34.10	1	1,978	0.05%
2022/09/26	2.3	34.25	8	34.31	34.05	-5.7	1,989	-0.29%
2022/09/23	0	0.00	1	35.70	35.45	-1	2,014	-0.05%
2022/09/22	1	35.60	0	0.00	35.60	1	2,045	0.05%
2022/09/21	4	36.05	0	0.00	36.00	4	2,039	0.20%
2022/09/19	1	36.15	0	0.00	36.10	1	2,044	0.05%
2022/09/16	2	36.70	0	0.00	36.45	2	2,062	0.10%
2022/09/15	4	36.89	0	0.00	36.70	4	2,064	0.19%
2022/09/13	2	36.95	0	0.00	36.85	2	2,080	0.10%
2022/09/07	3	35.63	0	0.00	35.65	3	2,111	0.14%
2022/09/01	1	37.20	1	37.20	37.20	0	2,096	0.00%
2022/08/31	2	37.60	0	0.00	37.65	2	2,086	0.10%
2022/08/29	1	37.35	0	0.00	37.85	1	2,082	0.05%
2022/08/26	1.1	38.12	0	0.00	38.10	1.1	2,069	0.05%
2022/08/22	1	38.10	0	0.00	38.25	1	2,102	0.05%
2022/08/18	2	38.05	1	38.05	38.30	1	2,089	0.05%
2022/08/17	0	0.00	1	38.35	38.45	-1	2,083	-0.05%
2022/08/16	0	0.00	1	38.55	38.50	-1	2,077	-0.05%
2022/08/15	3	38.72	1	38.80	38.70	2	2,078	0.10%
2022/08/12	0	0.00	5	38.45	38.70	-5	2,076	-0.24%
2022/08/11	0	0.00	4	37.70	37.75	-4	2,058	-0.19%
2022/08/05	1	36.50	0	0.00	36.70	1	2,114	0.05%
2022/08/04	1	36.45	0	0.00	36.65	1	2,127	0.05%
2022/07/29	1	37.05	0	0.00	37.00	1	2,236	0.04%
2022/07/27	0	0.00	1	36.70	36.95	-1	2,241	-0.04%
2022/07/25	2	36.93	0	0.00	37.10	2	2,241	0.09%
2022/07/22	0	0.00	2	37.38	37.30	-2	2,262	-0.09%
2022/07/21	2.3	36.86	0	0.00	37.00	2.3	2,288	0.10%
2022/07/20	1	36.25	2	36.20	35.95	-1	2,304	-0.04%
2022/07/19	1	35.40	0	0.00	35.50	1	2,309	0.04%
2022/07/18	1.2	34.51	0	0.00	34.70	1.2	2,316	0.05%
2022/07/15	2.3	33.99	0	0.00	34.05	2.3	2,305	0.10%
2022/07/14	1.3	34.52	0	0.00	34.45	1.3	2,277	0.05%
2022/07/13	5	38.52	1	38.30	38.70	4	2,180	0.18%
2022/07/12	2	38.23	0	0.00	37.80	2	2,130	0.09%
2022/07/11	5	38.82	1	39.25	39.20	4	2,083	0.19%
2022/07/08	0	0.00	2	41.15	40.90	-2	2,032	-0.10%
2022/07/07	0	0.00	4	39.94	40.05	-4	2,004	-0.20%
2022/07/06	2	39.70	1	40.40	39.50	1	2,021	0.05%
2022/07/04	1	40.00	0	0.00	39.85	1	2,061	0.05%
2022/07/01	10	40.49	1	40.90	39.90	9	2,113	0.43%
2022/06/30	2	42.10	0	0.00	42.05	2	2,074	0.10%
2022/06/29	0	0.00	2	43.35	43.30	-2	2,064	-0.10%
2022/06/28	3	43.87	0	0.00	43.90	3	2,102	0.14%
2022/06/27	0	0.00	1	44.15	44.30	-1	2,139	-0.05%
2022/06/24	0	0.00	1	43.35	43.10	-1	2,200	-0.05%
2022/06/23	0.2	43.65	0	0.00	43.05	0.2	2,219	0.01%
2022/06/22	7.1	44.02	1	43.80	43.55	6.1	2,255	0.27%
2022/06/21	1	44.65	13	44.84	45.05	-12	2,270	-0.53%
2022/06/20	2	44.93	0	0.00	43.95	2	2,590	0.08%
2022/06/17	1	45.90	0	0.00	45.65	1	2,602	0.04%
2022/06/16	1	46.50	0	0.00	46.50	1	2,620	0.04%
2022/06/15	0	0.00	2	46.85	46.95	-2	2,819	-0.07%
2022/06/14	1	46.80	1	47.05	47.00	0	2,845	0.00%
2022/06/13	1	47.40	0	0.00	47.35	1	2,893	0.03%
2022/06/08	0	0.00	2	48.30	48.30	-2	3,028	-0.07%
2022/06/07	2	48.50	4	48.45	48.50	-2	3,097	-0.06%
2022/06/06	1	48.30	0	0.00	48.35	1	3,153	0.03%
2022/06/01	0	0.00	1	48.20	48.25	-1	3,443	-0.03%
2022/05/27	1	48.05	3	48.10	48.05	-2	3,605	-0.06%
2022/05/26	0	0.00	3	48.03	47.80	-3	3,656	-0.08%
2022/05/24	2	47.88	0	0.00	47.90	2	3,836	0.05%
2022/05/23	0	0.00	2	48.05	48.05	-2	3,889	-0.05%
2022/05/19	1	47.60	0	0.00	47.60	1	4,122	0.02%
2022/05/18	2	47.60	0	0.00	47.90	2	4,273	0.05%
2022/05/17	1	47.40	6	47.32	47.40	-5	5,272	-0.09%
2022/05/16	1	46.35	0	0.00	46.35	1	5,858	0.02%
2022/05/12	2	46.23	3	46.47	46.25	-1	5,997	-0.02%
2022/05/11	2	46.58	1	46.90	46.60	1	5,985	0.02%
2022/05/10	2	46.63	2	46.40	47.20	0	5,997	0.00%
2022/05/09	15	47.46	29	47.15	46.90	-14	6,009	-0.23%
2022/05/06	0	0.00	6	46.33	46.30	-6	5,931	-0.10%
2022/05/03	0	0.00	2	46.00	46.05	-2	6,005	-0.03%
2022/04/29	0	0.00	5	46.04	46.25	-5	6,041	-0.08%
2022/04/28	5.2	45.17	4	45.20	45.15	1.2	6,072	0.02%
2022/04/27	3	45.08	5	45.05	45.15	-2	6,080	-0.03%
2022/04/26	5	46.29	2	46.70	46.15	3	6,086	0.05%
2022/04/25	8	47.23	20	48.05	47.15	-12	6,076	-0.20%
2022/04/22	22	48.89	0	0.00	48.80	22	6,049	0.36%
2022/04/21	1	48.35	1	48.40	48.60	0	6,054	0.00%
2022/04/20	1	48.10	0	0.00	48.20	1	6,095	0.02%
2022/04/19	1	47.90	0	0.00	47.85	1	6,106	0.02%
2022/04/18	2	47.55	0	0.00	47.55	2	6,145	0.03%
2022/04/15	2	48.11	0	0.00	48.15	2	6,147	0.03%
2022/04/14	1	48.85	0	0.00	48.70	1	6,173	0.02%
2022/04/12	4	48.50	1	48.55	48.25	3	6,291	0.05%
2022/04/11	3	49.18	0	0.00	49.15	3	6,341	0.05%
2022/04/08	1	50.20	11	50.47	50.40	-10	6,382	-0.16%
2022/04/07	7	51.00	10	51.07	50.40	-3	6,601	-0.05%
2022/03/31	4	52.05	3	52.70	52.00	1	6,928	0.01%
2022/03/30	18	52.45	18	52.56	52.40	0	6,909	0.00%
2022/03/29	9	52.29	11	52.37	52.20	-2	6,968	-0.03%
2022/03/28	1	51.20	6	51.50	51.80	-5	6,918	-0.07%
2022/03/25	6	51.17	4	51.60	51.20	2	6,894	0.03%
2022/03/24	26	51.79	24	51.40	51.80	2	6,856	0.03%
2022/03/23	31	51.27	3.5	51.33	51.40	27.5	6,850	0.40%
2022/03/22	5	52.96	3	52.93	53.30	2	6,536	0.03%
2022/03/21	10	52.50	16	52.14	52.50	-6	6,522	-0.09%
2022/03/18	4	51.30	1	51.60	51.30	3	6,581	0.05%
2022/03/17	5	51.38	0	0.00	51.30	5	6,452	0.08%
2022/03/16	5	50.94	0	0.00	50.60	5	6,501	0.08%
2022/03/15	9	51.69	3	51.33	51.10	6	6,611	0.09%
2022/03/14	13	52.25	11	52.57	52.40	2	6,713	0.03%
2022/03/11	10	52.60	13	52.49	52.60	-3	6,925	-0.04%
2022/03/10	3	52.40	5	52.14	52.40	-2	6,905	-0.03%
2022/03/09	2	50.80	0	0.00	51.40	2	6,835	0.03%
2022/03/08	13	51.10	2	49.80	49.85	11	6,797	0.16%
2022/03/07	13	51.73	1	51.90	51.70	12	6,688	0.18%
2022/03/04	2	54.10	3	54.07	54.00	-1	6,622	-0.02%
2022/03/03	19	54.23	9	54.73	54.30	10	6,613	0.15%
2022/03/02	6	53.70	8	53.45	53.70	-2	6,526	-0.03%
2022/03/01	16	53.61	26	53.50	53.70	-10	6,501	-0.15%
2022/02/25	2	53.25	16	53.21	53.10	-14	6,451	-0.22%
2022/02/24	5	52.44	12	52.63	52.70	-7	6,381	-0.11%
2022/02/23	1	53.10	0	0.00	53.30	1	6,349	0.02%
2022/02/22	7	52.61	13	52.31	52.30	-6	6,318	-0.09%
2022/02/21	30.5	53.36	13	52.83	53.20	17.5	6,204	0.28%
2022/02/18	22	53.48	20	53.27	53.60	2	6,091	0.03%
2022/02/17	176.5	56.07	194	56.21	53.90	-17.5	5,972	-0.29%	大買/大賣/
2022/02/16	171	53.78	175	53.72	54.70	-4	4,980	-0.08%	大買/大賣/
2022/02/15	15	50.92	9	50.66	50.70	6	4,395	0.14%
2022/02/14	7	49.43	2	49.48	49.65	5	4,292	0.12%
2022/02/10	17	49.48	1	49.45	49.50	16	4,270	0.37%
2022/02/09	15	49.13	0	0.00	49.65	15	4,255	0.35%
2022/02/08	13	48.99	0	0.00	49.05	13	4,232	0.31%
2022/02/07	10	48.65	0	0.00	49.15	10	4,407	0.23%
2022/01/26	0	0.00	4	48.31	48.30	-4	4,439	-0.09%
2022/01/25	0	0.00	2	47.93	47.80	-2	4,468	-0.04%
2022/01/24	2	48.30	4	48.54	48.55	-2	4,459	-0.04%
2022/01/21	2	49.40	0	0.00	49.15	2	4,479	0.04%
2022/01/20	0	0.00	6	49.48	50.00	-6	4,462	-0.13%
2022/01/19	4	49.88	2	49.88	49.75	2	4,434	0.05%
2022/01/18	3	50.43	6	50.38	50.70	-3	4,407	-0.07%
2022/01/17	1	49.70	9.2	49.81	50.00	-8.2	4,376	-0.19%
2022/01/14	2	49.13	31	49.35	49.35	-29	4,371	-0.66%
2022/01/13	9	50.09	0	0.00	49.70	9	4,374	0.21%
2022/01/12	1	49.60	2	49.50	50.00	-1	4,334	-0.02%
2022/01/11	4	49.86	6.3	50.00	49.50	-2.3	4,320	-0.05%
2022/01/10	0	0.00	2	49.40	49.50	-2	4,283	-0.05%
2022/01/07	9	49.31	6	49.93	49.20	3	4,263	0.07%
2022/01/06	12	49.74	16	49.61	49.75	-4	4,246	-0.09%
2022/01/05	21	49.92	11	50.36	49.75	10	4,301	0.23%
2022/01/04	13	50.95	12	51.18	50.90	1	4,240	0.02%
2022/01/03	15	50.90	20	50.81	51.00	-5	4,155	-0.12%
2021/12/30	8	50.12	51	50.23	50.50	-43	4,067	-1.06%
2021/12/29	13	49.73	41	49.77	49.70	-28	3,845	-0.73%
2021/12/28	14	48.80	18	48.68	48.90	-4	3,648	-0.11%
2021/12/27	3	47.40	2	47.65	47.70	1	3,515	0.03%
2021/12/24	0	0.00	1	47.20	47.20	-1	3,544	-0.03%
2021/12/23	7	47.30	3	47.33	47.15	4	3,542	0.11%
2021/12/22	1	47.85	1	47.85	47.90	0	3,491	0.00%
2021/12/21	0	0.00	2	47.40	47.60	-2	3,473	-0.06%
2021/12/20	3	47.55	3	47.80	47.50	0	3,481	0.00%
2021/12/17	2	47.50	0	0.00	47.70	2	3,515	0.06%
2021/12/16	3	47.15	0	0.00	47.15	3	3,497	0.09%
2021/12/15	11	47.06	9	46.55	47.10	2	3,530	0.06%
2021/12/14	16	47.02	9	47.99	46.90	7	3,557	0.20%
2021/12/13	9	47.90	24.1	47.74	47.95	-15.1	3,473	-0.43%
2021/12/10	26	47.18	15	47.76	47.20	11	3,442	0.32%
2021/12/09	1	47.80	38	47.64	47.65	-37	3,461	-1.07%
2021/12/08	24	47.21	4	47.26	47.00	20	3,405	0.59%
2021/12/07	13	46.80	14	46.81	46.80	-1	3,422	-0.03%
2021/12/06	2	44.90	2	45.00	44.90	0	3,209	0.00%
2021/12/03	3	44.63	6	44.60	44.65	-3	3,197	-0.09%
2021/12/02	13	44.46	13	44.66	44.35	0	3,229	0.00%
2021/11/30	10	44.90	12	44.80	45.00	-2	3,218	-0.06%
2021/11/29	0	0.00	2	43.20	43.90	-2	3,149	-0.06%
2021/11/26	3	44.03	3	43.95	43.95	0	3,117	0.00%
2021/11/25	1	44.55	0	0.00	44.50	1	3,109	0.03%
2021/11/23	3	44.15	10	44.57	44.15	-7	3,137	-0.22%
2021/11/22	0	0.00	8.5	44.55	44.60	-8.5	3,145	-0.27%
2021/11/19	1	44.05	0	0.00	44.00	1	3,103	0.03%
2021/11/18	6	44.45	0	0.00	44.35	6	3,088	0.19%
2021/11/17	0	44.40	0	0.00	44.30	0	3,100	0.00%
2021/11/16	8	44.28	4	44.20	44.20	4	3,110	0.13%
2021/11/15	1	44.40	10	44.51	44.60	-9	3,107	-0.29%
2021/11/12	3	44.52	1	44.70	44.45	2	3,129	0.06%
2021/11/11	2	44.28	19.2	44.13	44.20	-17.2	3,130	-0.55%
2021/11/10	2	44.10	11	44.10	44.20	-9	3,148	-0.29%
2021/11/09	0	0.00	5	43.58	43.60	-5	3,176	-0.16%
2021/11/08	9	43.41	0	0.00	43.30	9	3,309	0.27%
2021/11/05	12	43.40	12	43.10	43.40	0	3,389	0.00%
2021/11/04	22	43.34	6	43.71	43.10	16	3,437	0.47%
2021/11/03	3	44.87	21	44.75	45.10	-18	3,330	-0.54%
2021/11/02	1	44.30	0	0.00	43.80	1	3,526	0.03%
2021/11/01	0	0.00	2	44.88	44.60	-2	3,687	-0.05%
2021/10/29	0	0.00	11	44.62	44.85	-11	3,675	-0.30%
2021/10/28	2	44.08	6	44.03	44.00	-4	3,647	-0.11%
2021/10/27	7	43.49	0	0.00	43.60	7	3,669	0.19%
2021/10/26	0	0.00	1	43.50	43.50	-1	3,735	-0.03%
2021/10/25	0	0.00	1	42.75	43.25	-1	3,761	-0.03%
2021/10/20	19	42.27	0	0.00	42.15	19	3,976	0.48%
2021/10/19	3	42.38	0	0.00	42.45	3	4,109	0.07%
2021/10/18	6	42.13	0	0.00	42.00	6	4,603	0.13%
2021/10/15	5	42.07	0	0.00	42.10	5	4,704	0.11%
2021/10/14	3	41.53	0	0.00	41.80	3	4,822	0.06%
2021/10/13	6	42.18	3	42.03	41.75	3	4,953	0.06%
2021/10/12	3	42.75	1	42.55	43.00	2	5,007	0.04%
2021/10/08	0	0.00	2	43.45	43.15	-2	5,008	-0.04%
2021/10/07	3	43.52	0	0.00	43.45	3	5,056	0.06%
2021/10/06	1	43.35	12	43.34	43.10	-11	5,192	-0.21%
2021/10/05	5	42.03	0	0.00	42.60	5	5,324	0.09%
2021/10/04	6	42.31	2	42.55	42.15	4	5,385	0.07%
2021/10/01	8	43.51	2	43.33	43.00	6	5,441	0.11%
2021/09/30	5.1	44.20	1	44.15	44.30	4.1	5,575	0.07%
2021/09/29	2	44.35	0	0.00	44.25	2	5,850	0.03%
2021/09/28	2	44.68	2	44.73	44.95	0	6,001	0.00%
2021/09/27	3	45.03	1	44.75	44.85	2	6,003	0.03%
2021/09/24	2	45.63	2	45.80	45.20	0	6,013	0.00%
2021/09/23	1	45.30	13.3	45.49	45.60	-12.3	5,989	-0.20%
2021/09/22	7	44.81	7	45.49	45.25	0	6,027	0.00%
2021/09/17	2	45.58	7	45.85	45.95	-5	5,996	-0.08%
2021/09/16	6	45.29	7	45.17	45.30	-1	5,946	-0.02%
2021/09/15	5	45.20	14	45.44	45.05	-9	5,931	-0.15%
2021/09/14	0	0.00	23	46.00	45.80	-23	5,898	-0.39%
2021/09/13	4	45.58	21	45.58	45.50	-17	5,814	-0.29%
2021/09/10	19	45.07	17	45.14	45.25	2	5,733	0.03%
2021/09/09	0	0.00	7	43.85	44.10	-7	5,593	-0.13%
2021/09/08	1	43.35	2	43.55	43.10	-1	5,573	-0.02%
2021/09/07	2	43.35	2	43.65	43.55	0	5,598	0.00%
2021/09/06	8.3	42.90	6.3	43.34	42.70	2	5,591	0.04%
2021/09/03	3.3	43.37	0	0.00	43.20	3.3	5,599	0.06%
2021/09/02	6.1	43.35	0	0.00	43.15	6.1	5,606	0.11%
2021/09/01	0.1	43.85	6	43.87	43.75	-6	5,612	-0.11%
2021/08/31	1.3	43.79	5	43.85	43.85	-3.7	5,611	-0.07%
2021/08/30	12.1	43.74	1	44.00	43.55	11.1	5,626	0.20%
2021/08/27	1	44.05	13	43.85	43.80	-12	5,638	-0.21%
2021/08/26	0.1	43.45	8.1	43.74	43.90	-8	5,640	-0.14%
2021/08/25	1	43.20	2	43.28	43.35	-1	5,656	-0.02%
2021/08/24	3	42.97	0	0.00	42.75	3	5,672	0.05%
2021/08/23	0.1	42.95	2	42.88	43.00	-1.9	5,691	-0.03%
2021/08/20	3	42.02	2	42.58	42.35	1	5,707	0.02%
2021/08/19	5	42.59	7	42.39	42.30	-2	5,732	-0.03%
2021/08/18	1.2	43.36	13	42.73	43.45	-11.9	5,718	-0.21%
2021/08/17	3	42.62	19	42.54	42.10	-16	5,718	-0.28%
2021/08/16	18	42.40	15	42.53	42.50	3	5,723	0.05%
2021/08/13	41	43.26	20	43.79	43.15	21	5,725	0.37%
2021/08/12	14.5	43.68	21	43.73	43.95	-6.5	5,711	-0.11%
2021/08/11	17	41.86	29	41.77	41.85	-12	5,663	-0.21%
2021/08/10	17	42.65	26	42.83	42.55	-9	5,794	-0.16%
2021/08/09	27	43.94	13	43.60	43.50	14	5,853	0.24%
2021/08/06	66.3	44.42	5	44.72	44.30	61.3	5,893	1.04%
2021/08/05	16	45.63	49	45.98	46.50	-33	5,750	-0.57%
2021/08/04	10	44.12	0	0.00	44.20	10	5,714	0.17%
2021/08/03	4	44.03	3	44.07	44.05	1	5,800	0.02%
2021/08/02	6	44.07	0	0.00	44.15	6	5,832	0.10%
2021/07/30	2.1	44.31	3	44.52	44.30	-0.9	5,866	-0.02%
2021/07/29	7.5	44.83	0	0.00	44.75	7.5	5,878	0.13%
2021/07/28	21.1	44.66	9	44.87	45.05	12.1	5,903	0.20%
2021/07/27	21	45.30	10	46.17	45.30	11	5,960	0.18%
2021/07/26	13	45.68	35	45.47	45.80	-22	5,963	-0.37%
2021/07/23	33	44.35	39.8	44.58	44.65	-6.8	5,942	-0.12%
2021/07/22	93	46.23	20.1	45.91	44.80	72.9	5,851	1.25%
2021/07/21	17	45.07	27	46.00	45.05	-10	5,432	-0.18%
2021/07/20	8.2	45.84	4	46.25	45.50	4.2	5,456	0.08%
2021/07/19	59	45.97	15.4	45.81	46.45	43.6	5,649	0.77%
2021/07/16	13	45.15	17	45.07	45.25	-4	5,901	-0.07%
2021/07/15	4	44.35	3	44.30	44.40	1	5,921	0.02%
2021/07/14	31	44.19	53	44.29	44.20	-22	6,041	-0.36%
2021/07/13	26	44.30	46	44.60	44.30	-20	6,135	-0.33%
2021/07/12	20	44.15	30	44.01	44.30	-10	6,160	-0.16%
2021/07/09	35	42.96	3	42.93	43.30	32	6,113	0.52%
2021/07/08	40	43.08	29	43.62	43.10	11	6,189	0.18%
2021/07/07	8	43.26	13	43.37	43.50	-5	6,245	-0.08%
2021/07/06	42	42.91	13	43.09	42.65	29	6,231	0.47%
2021/07/05	28.5	41.54	21.1	41.70	42.15	7.4	6,150	0.12%
2021/07/02	0	0.00	4	39.94	39.90	-4	6,056	-0.07%
2021/07/01	10	39.88	0	0.00	39.75	10	6,184	0.16%
2021/06/30	1	40.35	0	0.00	40.25	1	6,207	0.02%
2021/06/29	2	40.10	5	40.23	40.25	-3	6,215	-0.05%
2021/06/28	4	39.71	0	0.00	39.85	4	6,190	0.06%
2021/06/23	1	39.45	10.1	39.35	39.50	-9.1	6,288	-0.14%
2021/06/21	2	39.45	0	0.00	39.35	2	6,401	0.03%
2021/06/18	2	39.90	0	0.00	40.00	2	6,460	0.03%
2021/06/17	0	0.00	1	39.50	39.60	-1	6,504	-0.02%
2021/06/15	3	39.68	1	39.65	39.70	2	6,621	0.03%
2021/06/11	2	39.93	1	39.75	39.80	1	6,684	0.01%
2021/06/10	1	39.55	0	0.00	39.65	1	6,899	0.01%
2021/06/09	2	39.68	0	0.00	39.50	2	7,084	0.03%
2021/06/08	1	39.95	0	0.00	39.95	1	7,157	0.01%
2021/06/07	0	0.00	3	40.05	40.00	-3	7,242	-0.04%
2021/06/04	6	39.58	0	0.00	39.50	6	7,276	0.08%
2021/06/03	8	39.95	0	0.00	39.95	8	7,398	0.11%
2021/06/02	2	40.20	0	0.00	39.95	2	7,399	0.03%
2021/06/01	0	0.00	1	39.95	40.25	-1	7,379	-0.01%
2021/05/31	9	39.72	0	0.00	39.70	9	7,368	0.12%
2021/05/28	0	0.00	2	39.75	39.75	-2	7,404	-0.03%
2021/05/26	2.5	38.95	1	39.20	39.15	1.5	7,474	0.02%
2021/05/25	0	0.00	2	39.03	39.00	-2	7,507	-0.03%
2021/05/24	2	38.15	0	0.00	38.40	2	7,519	0.03%
2021/05/21	1.5	38.22	2	38.15	38.40	-0.5	7,538	-0.01%
2021/05/20	10	37.81	9	38.00	37.80	1	7,617	0.01%
2021/05/19	6	38.02	0.1	37.05	38.10	5.9	7,637	0.08%
2021/05/18	7	37.11	1	37.15	37.30	6	7,613	0.08%
2021/05/17	0	0.00	1	37.20	35.85	-1	7,463	-0.01%
2021/05/14	14	38.16	12	39.00	38.65	2	7,371	0.03%
2021/05/13	7	37.57	18	38.16	37.80	-11	7,343	-0.15%
2021/05/12	3	38.37	17	37.83	37.80	-14	7,256	-0.19%
2021/05/11	11	40.80	2	40.33	40.45	9	7,117	0.13%
2021/05/10	18	42.42	13	42.50	42.80	5	7,054	0.07%
2021/05/07	14	42.48	21	42.27	42.50	-7	7,085	-0.10%
2021/05/06	11	41.64	9	41.59	41.70	2	7,103	0.03%
2021/05/05	0	0.00	15.4	41.46	41.40	-15.4	7,117	-0.22%
2021/05/04	22	40.71	16	41.07	40.90	6	7,295	0.08%
2021/05/03	2	41.95	2	41.45	41.80	0	7,214	0.00%
2021/04/29	12	42.03	4	42.53	42.00	8	7,174	0.11%
2021/04/28	9	42.68	9	42.68	42.70	0	7,152	0.00%
2021/04/27	16	42.28	0	0.00	42.55	16	7,270	0.22%
2021/04/26	3	42.43	14	42.89	43.25	-11	7,365	-0.15%
2021/04/23	25	41.48	4	41.70	41.10	21	7,273	0.29%
2021/04/22	47	44.17	8	44.53	43.00	39	6,989	0.56%
2021/04/21	4	48.53	4	48.55	48.50	0	6,614	0.00%
2021/04/20	7	48.93	12	48.75	48.80	-5	6,487	-0.08%
2021/04/19	9	48.78	19	48.63	48.75	-10	6,432	-0.16%
2021/04/16	26	47.70	30	47.37	47.85	-4	6,365	-0.06%
2021/04/15	22	46.48	27	46.08	46.55	-5	6,269	-0.08%
2021/04/14	6	45.71	8	46.08	45.70	-2	6,174	-0.03%
2021/04/13	37	46.02	19	46.70	45.85	18	6,082	0.30%
2021/04/12	11	47.07	11	46.70	46.75	0	5,951	0.00%
2021/04/09	13	45.96	30	45.96	46.35	-17	5,797	-0.29%
2021/04/08	6	44.98	4	45.05	45.00	2	5,596	0.04%
2021/04/07	16	44.17	17	43.81	44.50	-1	5,526	-0.02%
2021/04/06	23	43.03	0	0.00	43.10	23	5,414	0.42%
2021/04/01	2	42.78	0	0.00	42.85	2	5,386	0.04%
2021/03/31	3	42.77	0	0.00	42.80	3	5,362	0.06%
2021/03/30	4	42.79	1	42.75	42.85	3	5,364	0.06%
2021/03/29	24	42.44	1	42.50	42.70	23	5,359	0.43%
2021/03/26	1	41.95	6	42.15	42.25	-5	5,357	-0.09%
2021/03/25	14	41.90	10	41.85	41.90	4	5,375	0.07%
2021/03/24	9	41.82	18	41.91	41.85	-9	5,406	-0.17%
2021/03/23	11	42.15	16	42.39	42.15	-5	5,342	-0.09%
2021/03/22	12	42.62	11	43.15	42.65	1	5,350	0.02%
2021/03/19	13	42.87	21	42.83	42.80	-8	5,381	-0.15%
2021/03/18	13	42.63	9	42.59	42.65	4	5,313	0.08%
2021/03/17	27	42.59	37	42.67	42.60	-10	5,379	-0.19%
2021/03/16	30	42.58	31	42.62	42.65	-1	5,455	-0.02%
2021/03/15	40	42.24	27	41.75	42.45	13	5,319	0.24%
2021/03/12	10	40.45	10	39.95	40.50	0	5,182	0.00%
2021/03/11	2	39.80	10	39.81	39.65	-8	5,186	-0.15%
2021/03/10	13	39.17	4	39.24	39.25	9	5,238	0.17%
2021/03/09	2	38.80	18	39.09	39.20	-16	5,255	-0.30%
2021/03/08	9	38.67	0.2	38.60	38.40	8.8	5,232	0.17%
2021/03/05	2	38.33	10	38.39	38.40	-8	5,256	-0.15%
2021/03/04	1	38.35	0	0.00	38.60	1	5,328	0.02%
2021/03/03	28	38.47	7	38.71	38.75	21	5,361	0.39%
2021/03/02	9	38.98	23.1	39.24	39.00	-14.1	5,472	-0.26%
2021/02/26	1	38.00	13.1	38.40	38.85	-12.1	5,470	-0.22%
2021/02/25	18	38.12	4	38.11	38.25	14	5,432	0.26%
2021/02/24	7	38.07	3	38.40	38.05	4	5,425	0.07%
2021/02/23	11	38.38	10	38.35	38.40	1	5,377	0.02%
2021/02/22	14	38.43	9	38.20	38.50	5	5,335	0.09%
2021/02/19	4	37.05	16	37.28	37.45	-12	5,240	-0.23%
2021/02/18	1	36.85	32	37.11	37.10	-31	5,210	-0.59%
2021/02/17	14	36.40	0	0.00	36.65	14	5,207	0.27%
2021/02/05	3	36.12	2	35.95	35.95	1	5,154	0.02%
2021/02/04	1	36.10	6	35.87	36.00	-5	5,172	-0.10%
2021/02/03	2	34.70	0	0.00	34.90	2	5,093	0.04%
2021/02/02	6	34.84	4	34.85	35.00	2	5,080	0.04%
2021/01/29	15	35.18	1	36.00	34.85	14	5,020	0.28%
2021/01/28	17	36.19	1	36.30	35.80	16	4,927	0.32%
2021/01/27	4	37.05	3	37.13	36.85	1	4,836	0.02%
2021/01/26	7.4	36.91	14	36.86	36.70	-6.6	4,746	-0.14%
2021/01/25	13	35.87	3	35.65	36.00	10	4,509	0.22%
2021/01/22	3	35.33	2	35.43	35.65	1	4,485	0.02%
2021/01/21	3	35.37	11	35.44	35.20	-8	4,457	-0.18%
2021/01/20	36	36.17	33	35.53	35.50	3	4,432	0.07%
2021/01/19	11	35.73	28	35.87	35.95	-17	4,299	-0.40%
2021/01/18	1	34.80	2	35.13	34.95	-1	4,172	-0.02%
2021/01/14	1	34.95	1	35.10	35.20	0	4,110	0.00%
2021/01/13	1	35.20	1	35.25	35.15	0	4,080	0.00%
2021/01/12	7	35.25	22	35.17	35.00	-15	4,043	-0.37%
2021/01/11	2	35.03	14	34.90	35.20	-12	3,938	-0.30%
2021/01/08	20	34.65	11	34.70	34.70	9	3,852	0.23%
2021/01/07	4	34.10	0	0.00	34.20	4	3,772	0.11%
2021/01/06	11	33.94	0	0.00	33.85	11	3,748	0.29%
2021/01/05	1	34.35	4	34.30	34.40	-3	3,683	-0.08%
2021/01/04	1	34.45	8	34.45	34.45	-7	3,696	-0.19%
2020/12/31	0	0.00	5	34.40	34.30	-5	3,679	-0.14%
2020/12/30	6	34.25	2	34.25	34.25	4	3,667	0.11%
2020/12/29	3	34.40	2	34.35	34.50	1	3,632	0.03%
2020/12/28	7	34.64	1	34.70	34.70	6	3,609	0.17%
2020/12/25	4	34.55	0	0.00	34.50	4	3,577	0.11%
2020/12/24	0	0.00	5.1	34.64	34.45	-5.1	3,557	-0.14%
2020/12/23	1	34.00	1	34.10	34.00	0	3,518	0.00%
2020/12/22	28	34.24	0	0.00	33.95	28	3,497	0.80%
2020/12/21	2	34.10	0	0.00	34.30	2	3,468	0.06%
2020/12/18	2	34.23	32	34.20	34.10	-30	3,419	-0.88%
2020/12/17	3	34.72	3	34.75	34.70	0	3,358	0.00%
2020/12/16	0	0.00	7	34.93	34.95	-7	3,325	-0.21%
2020/12/15	3	34.30	7	34.61	34.20	-4	3,237	-0.12%
2020/12/14	2	34.85	8	34.83	34.90	-6	3,128	-0.19%
2020/12/11	5	34.84	16	34.78	34.60	-11	3,089	-0.36%
2020/12/10	6	34.73	27	34.78	34.80	-21	2,972	-0.71%
2020/12/09	2	33.98	45	34.20	34.40	-43	2,798	-1.54%
2020/12/08	10	33.65	1	33.70	33.75	9	2,700	0.33%
2020/12/07	20	33.69	20	33.80	33.90	0	2,640	0.00%
2020/12/04	1	33.40	14	33.55	33.40	-13	2,541	-0.51%
2020/12/03	9	33.17	10	33.22	32.90	-1	2,397	-0.04%
2020/12/02	1	32.90	11	32.95	33.15	-10	2,326	-0.43%
2020/12/01	4	32.60	0	0.00	32.60	4	2,202	0.18%
2020/11/30	4	32.55	11	32.67	32.60	-7	2,168	-0.32%
2020/11/27	4	32.31	21	32.07	32.35	-17	2,088	-0.81%
2020/11/26	9	32.36	11	32.34	32.40	-2	2,030	-0.10%
2020/11/25	21	31.83	5	31.73	31.60	16	1,851	0.86%
2020/11/24	6	31.25	0	0.00	31.25	6	1,763	0.34%
2020/11/23	13	31.38	4	31.40	31.35	9	1,739	0.52%
2020/11/20	0	0.00	2	31.03	31.10	-2	1,689	-0.12%
2020/11/19	4	30.99	0	0.00	31.00	4	1,689	0.24%
2020/11/18	1	31.00	4	30.95	31.00	-3	1,681	-0.18%
2020/11/17	2	31.05	2	30.90	30.95	0	1,668	0.00%
2020/11/16	2	30.85	4	31.05	31.05	-2	1,704	-0.12%
2020/11/13	0	0.00	1	30.55	30.70	-1	1,684	-0.06%
2020/11/12	4	30.58	5	30.60	30.55	-1	1,671	-0.06%
2020/11/11	0	0.00	10	30.18	30.20	-10	1,635	-0.61%
2020/11/09	3	30.30	5	30.25	30.30	-2	1,626	-0.12%
2020/11/06	0	0.00	1	30.25	30.30	-1	1,619	-0.06%
2020/11/04	1	30.30	0	0.00	30.35	1	1,665	0.06%
2020/10/30	0	0.00	6	30.39	30.30	-6	1,697	-0.35%
2020/10/28	0	0.00	4	30.23	30.20	-4	1,647	-0.24%
2020/10/27	0	0.00	6	30.20	30.20	-6	1,627	-0.37%
2020/10/26	0	0.00	2	29.73	30.00	-2	1,604	-0.12%
2020/10/23	0	0.00	2	29.60	29.55	-2	1,564	-0.13%
2020/10/20	1	29.35	0	0.00	29.45	1	1,716	0.06%
2020/10/19	1	29.50	0	0.00	29.45	1	1,725	0.06%
2020/10/16	2	29.70	0	0.00	29.50	2	1,734	0.12%
2020/10/15	1	29.80	0	0.00	29.70	1	1,754	0.06%
2020/10/13	0	0.00	3	29.90	29.90	-3	1,778	-0.17%
2020/10/12	0	0.00	2	29.90	29.90	-2	1,783	-0.11%
2020/10/08	2	29.50	0	0.00	29.55	2	1,781	0.11%
2020/10/05	2	29.23	0	0.00	29.15	2	1,885	0.11%
2020/09/25	0	0.00	1	29.05	29.05	-1	2,164	-0.05%
2020/09/24	2	29.23	0	0.00	29.05	2	2,234	0.09%
2020/09/22	1	29.40	0	0.00	29.35	1	2,275	0.04%
2020/09/17	1	29.55	0	0.00	29.55	1	2,319	0.04%
2020/09/11	1	29.65	0	0.00	29.55	1	2,664	0.04%
2020/09/10	1	29.65	0	0.00	29.65	1	2,676	0.04%
2020/09/09	1	29.75	0	0.00	29.75	1	2,701	0.04%
2020/09/08	2	29.85	4	29.90	29.90	-2	2,741	-0.07%
2020/09/07	2	29.95	0	0.00	29.90	2	2,783	0.07%
2020/09/04	6	29.88	0	0.00	30.00	6	2,820	0.21%
2020/09/03	2	30.05	0	0.00	30.10	2	2,851	0.07%
2020/09/02	0	0.00	1	30.05	30.00	-1	2,910	-0.03%
2020/08/31	1	29.75	1	29.75	29.80	0	3,179	0.00%
2020/08/26	1	29.80	0	0.00	29.85	1	3,351	0.03%
2020/08/21	2	29.50	2	29.53	29.50	0	3,454	0.00%
2020/08/20	0	0.00	2	29.35	29.25	-2	3,487	-0.06%
2020/08/19	1	29.95	0	0.00	29.90	1	3,465	0.03%
2020/08/18	0	0.00	2	30.35	30.35	-2	3,458	-0.06%
2020/08/11	6	30.27	0	0.00	30.25	6	3,777	0.16%
2020/08/10	0	0.00	2	30.60	30.55	-2	3,849	-0.05%
2020/08/07	4	30.19	4	30.20	30.40	0	3,907	0.00%
2020/08/06	0	0.00	1	29.95	29.90	-1	3,916	-0.03%
2020/08/05	0	0.00	1	29.85	29.90	-1	3,972	-0.03%
2020/08/04	1	29.80	1	29.75	29.75	0	4,017	0.00%
2020/08/03	2	29.75	0	0.00	29.80	2	4,123	0.05%
2020/07/29	2	29.05	10	29.25	29.30	-8	4,239	-0.19%
2020/07/28	4	29.26	17	29.14	29.00	-13	4,304	-0.30%
2020/07/27	2	29.35	2	29.35	29.35	0	4,399	0.00%
2020/07/24	10	29.65	1	30.05	29.60	9	4,502	0.20%
2020/07/23	0	0.00	2	30.00	30.15	-2	4,671	-0.04%
2020/07/22	1	30.00	0	0.00	30.10	1	4,754	0.02%
2020/07/20	0	0.00	3	29.90	30.05	-3	5,055	-0.06%
2020/07/14	3	30.05	1	30.05	30.05	2	5,622	0.04%
2020/07/13	4	30.38	2	30.35	30.30	2	5,814	0.03%
2020/07/10	4	30.29	0	0.00	30.20	4	5,923	0.07%
2020/07/09	4	30.98	4	31.05	30.85	0	6,006	0.00%
2020/07/08	1	30.55	6	30.56	30.60	-5	6,067	-0.08%
2020/07/07	6	30.56	2	30.65	30.55	4	6,140	0.07%
2020/07/06	14	30.88	1	30.80	30.75	13	6,167	0.21%
2020/07/03	5	30.20	6	30.63	30.80	-1	6,181	-0.02%
2020/07/02	0	0.00	5	30.15	30.15	-5	6,161	-0.08%
2020/07/01	2	30.05	0	0.00	30.00	2	6,180	0.03%
2020/06/29	5	29.64	5	29.67	29.55	0	6,211	0.00%
2020/06/24	2	29.80	12	29.86	29.80	-10	6,200	-0.16%
2020/06/22	0	0.00	2	29.90	30.00	-2	6,242	-0.03%
2020/06/19	10	29.55	0	0.00	29.60	10	6,262	0.16%
2020/06/18	4	29.44	0	0.00	29.45	4	6,153	0.07%
2020/06/17	3	29.80	2	29.80	29.80	1	6,076	0.02%
2020/06/12	10	29.79	1	29.75	29.85	9	6,229	0.14%
2020/06/09	5	30.72	10	30.75	30.65	-5	6,386	-0.08%
2020/06/08	0.1	31.00	3	31.07	30.95	-3	6,409	-0.05%
2020/06/05	7	31.03	28	31.07	31.35	-21	6,387	-0.33%
2020/06/04	0	0.00	3	30.15	30.20	-3	6,262	-0.05%
2020/06/03	7	30.15	4	30.21	30.15	3	6,298	0.05%
2020/06/02	21	30.25	1	30.35	30.30	20	6,461	0.31%
2020/06/01	1	29.85	0	0.00	29.95	1	6,431	0.02%
2020/05/29	0	0.00	4	29.55	29.50	-4	6,410	-0.06%
2020/05/28	10	29.98	13	29.88	29.70	-3	6,371	-0.05%
2020/05/26	13	29.90	0	0.00	29.80	13	6,333	0.21%
2020/05/25	5	29.81	0	0.00	29.95	5	6,292	0.08%
2020/05/22	11	30.00	0	0.00	29.65	11	6,272	0.18%
2020/05/21	14	30.42	0	0.00	30.35	14	6,136	0.23%
2020/05/20	1	30.35	0	0.00	30.65	1	6,054	0.02%
2020/05/19	15	30.52	22	30.30	30.25	-7	6,034	-0.12%
2020/05/18	1	30.65	0	0.00	30.65	1	6,023	0.02%
2020/05/15	9	30.91	4	31.30	30.70	5	5,998	0.08%
2020/05/14	12	31.61	10	31.68	31.35	2	5,926	0.03%
2020/05/13	11	32.44	1	32.40	32.40	10	5,884	0.17%
2020/05/12	2	32.43	1	32.50	32.80	1	5,851	0.02%
2020/05/11	3	32.23	0	0.00	32.25	3	5,803	0.05%
2020/05/08	11	31.94	10	31.95	31.90	1	5,762	0.02%
2020/05/07	6	32.43	5	32.40	32.45	1	5,676	0.02%
2020/05/06	26	32.55	0	0.00	32.40	26	5,663	0.46%
2020/05/05	12	32.73	2	32.50	32.65	10	5,648	0.18%
2020/05/04	20	32.90	16	33.06	32.80	4	5,626	0.07%
2020/04/30	24	33.70	10	33.75	33.70	14	5,580	0.25%
2020/04/29	6	34.20	18	34.11	34.20	-12	5,545	-0.22%
2020/04/28	5	33.68	34	33.71	34.10	-29	5,516	-0.53%
2020/04/27	6	32.26	2	32.10	32.30	4	5,336	0.07%
2020/04/24	6	32.02	15	31.95	31.85	-9	5,273	-0.17%
2020/04/23	13	32.51	0	0.00	32.15	13	5,168	0.25%
2020/04/22	31	34.92	22	34.90	34.95	9	4,997	0.18%
2020/04/21	17	35.03	6	35.43	35.00	11	4,864	0.23%
2020/04/20	5	35.21	6	35.22	35.35	-1	4,729	-0.02%
2020/04/17	11	35.08	28	35.11	34.95	-17	4,768	-0.36%
2020/04/16	53	34.77	26	34.77	35.20	27	4,690	0.58%
2020/04/15	2	34.25	23	34.23	34.45	-21	4,536	-0.46%
2020/04/14	10	33.75	3	33.78	33.90	7	4,471	0.16%
2020/04/13	12.1	33.22	8	33.31	33.30	4.1	4,367	0.09%
2020/04/10	0	0.00	3	32.55	32.80	-3	4,260	-0.07%
2020/04/09	5	32.23	3	32.53	32.15	2	4,234	0.05%
2020/04/08	11	31.93	9	31.89	32.00	2	4,155	0.05%
2020/04/07	10	31.08	9	30.94	31.20	1	4,046	0.02%
2020/04/06	2	30.43	7	30.44	30.55	-5	3,975	-0.13%
2020/04/01	12	30.43	2	30.40	30.45	10	3,919	0.26%
2020/03/31	4	30.14	38	30.16	30.30	-34	3,885	-0.87%
2020/03/30	2	29.25	0	0.00	29.90	2	3,840	0.05%
2020/03/27	9	29.73	0	0.00	29.40	9	3,813	0.24%
2020/03/26	1	29.25	1	29.55	29.60	0	3,764	0.00%
2020/03/25	10	29.34	0	0.00	29.00	10	3,727	0.27%
2020/03/24	10	28.66	0	0.00	28.40	10	3,680	0.27%
2020/03/23	2	27.10	5	27.84	27.55	-3	3,723	-0.08%
2020/03/20	20	28.90	6	28.81	28.40	14	3,721	0.38%
2020/03/19	15	27.81	8	27.85	26.70	7	3,643	0.19%
2020/03/18	8	29.91	4	30.15	29.50	4	3,535	0.11%
2020/03/17	9	30.46	7	30.62	30.10	2	3,469	0.06%
2020/03/16	3	31.30	9	31.63	31.20	-6	3,385	-0.18%
2020/03/13	11	29.89	1	30.15	31.45	10	3,305	0.30%
2020/03/12	9	31.49	0	0.00	31.60	9	3,172	0.28%
2020/03/11	6	32.15	2	32.35	32.10	4	3,074	0.13%
2020/03/10	2	31.15	5	31.98	32.25	-3	3,001	-0.10%
2020/03/09	16	31.82	1	32.05	31.35	15	2,931	0.51%
2020/03/06	9	32.66	6	32.66	32.65	3	2,859	0.10%
2020/03/05	0	0.00	2	31.68	32.00	-2	2,628	-0.08%
2020/03/04	2	30.90	0	0.00	30.95	2	2,581	0.08%
2020/03/03	1	31.15	0	0.00	31.15	1	2,569	0.04%
2020/03/02	1	30.50	1	30.75	30.70	0	2,564	0.00%
2020/02/21	3	31.82	0	0.00	31.75	3	2,475	0.12%
2020/02/20	1	32.00	0	0.00	32.05	1	2,472	0.04%
2020/02/19	0	0.00	8	32.19	32.05	-8	2,476	-0.32%
2020/02/18	7	31.79	0	0.00	31.70	7	2,433	0.29%
2020/02/17	5	32.05	2	32.05	32.10	3	2,500	0.12%
2020/02/14	2	32.00	2	32.05	32.05	0	2,553	0.00%
2020/02/13	4	31.68	2	31.85	31.50	2	2,495	0.08%
2020/02/12	2	31.30	0	0.00	31.55	2	2,467	0.08%
2020/02/11	1	31.00	0	0.00	31.05	1	2,449	0.04%
2020/02/10	1	30.35	3	30.55	30.65	-2	2,437	-0.08%
2020/02/07	4	31.29	11	31.67	31.05	-7	2,413	-0.29%
2020/02/05	3	31.57	6	31.88	31.80	-3	2,342	-0.13%
2020/02/04	17	31.98	0	0.00	31.80	17	2,303	0.74%
2020/02/03	3	31.13	8	31.98	32.05	-5	2,265	-0.22%
2020/01/31	3	31.58	2	31.93	32.70	1	2,152	0.05%
2020/01/30	0	0.00	2	30.35	30.65	-2	2,032	-0.10%
2020/01/20	0	0.00	7.1	32.45	32.30	-7.1	1,955	-0.36%
2020/01/16	2	32.03	0	0.00	32.20	2	1,892	0.11%
2020/01/15	10	31.85	4	31.85	31.80	6	1,854	0.32%
2020/01/14	0	0.00	3	32.18	32.30	-3	1,826	-0.16%
2020/01/13	5	32.04	11	32.27	32.05	-6	1,766	-0.34%
2020/01/10	2	31.70	0	0.00	31.75	2	1,607	0.12%
2020/01/09	1	31.35	14	31.49	31.15	-13	1,515	-0.86%
2020/01/08	2	31.10	6	31.36	31.15	-4	1,452	-0.28%
2020/01/07	0	0.00	5	30.78	30.90	-5	1,400	-0.36%
2020/01/06	1	30.45	4	30.83	30.75	-3	1,373	-0.22%
2020/01/03	0	0.00	8	30.64	30.55	-8	1,354	-0.59%
2020/01/02	0	0.00	2	30.30	30.40	-2	1,331	-0.15%
2019/12/27	0	0.00	5	30.15	30.15	-5	1,468	-0.34%
2019/12/23	0	0.00	1	30.30	30.30	-1	1,527	-0.07%
2019/12/20	0	0.00	1	30.30	30.25	-1	1,521	-0.07%
2019/12/19	2	30.05	0	0.00	30.10	2	1,518	0.13%
2019/12/18	12	30.17	24	30.03	30.30	-12	1,499	-0.80%
2019/12/17	24	29.54	0	0.00	29.80	24	1,421	1.69%
2019/12/13	1	29.25	0	0.00	29.30	1	1,376	0.07%
2019/12/09	1	29.35	0	0.00	29.30	1	1,469	0.07%
2019/11/29	0	0.00	5	29.70	29.65	-5	1,476	-0.34%
2019/11/27	3	30.10	3	30.15	30.05	0	1,486	0.00%
2019/11/19	2	30.00	0	0.00	30.05	2	1,484	0.13%
2019/11/18	0	0.00	2	30.00	30.00	-2	1,524	-0.13%
2019/11/13	2.1	29.97	0	0.00	30.10	2.1	1,460	0.14%
2019/11/06	4	29.13	0	0.00	29.00	4	1,489	0.27%
2019/10/17	0	0.00	2	28.90	29.25	-2	2,011	-0.10%
2019/10/16	0	0.00	1	28.85	28.80	-1	2,108	-0.05%
2019/10/15	0	0.00	1	28.75	28.75	-1	2,177	-0.05%
2019/10/09	0	0.00	2	29.15	29.05	-2	2,321	-0.09%
2019/10/08	1	29.75	4	29.50	29.60	-3	2,375	-0.13%
2019/10/07	0	0.00	1	30.50	30.40	-1	2,407	-0.04%
2019/10/04	1	30.55	2	30.70	30.60	-1	2,442	-0.04%
2019/10/03	1	29.50	0	0.00	30.15	1	2,407	0.04%
2019/10/02	6	29.63	12	29.63	29.80	-6	2,413	-0.25%
2019/09/27	1	29.35	1	29.05	29.00	0	2,404	0.00%
2019/09/25	0	0.00	1	29.10	29.05	-1	2,450	-0.04%
2019/09/17	1	29.05	0	0.00	29.05	1	2,490	0.04%
2019/09/12	0	0.00	1	29.30	29.25	-1	2,499	-0.04%
2019/09/11	4	29.39	1	29.30	29.15	3	2,509	0.12%
2019/09/06	2	28.83	0	0.00	28.80	2	2,473	0.08%
2019/09/02	0	0.00	1	28.70	28.75	-1	2,600	-0.04%
2019/08/26	0	0.00	1	28.40	28.35	-1	2,655	-0.04%
2019/08/22	1	29.00	0	0.00	28.90	1	2,698	0.04%
2019/08/20	0	0.00	2	28.73	28.75	-2	2,654	-0.08%
2019/08/16	3	28.55	4	28.55	28.55	-1	2,650	-0.04%
2019/08/15	1	28.20	0	0.00	28.25	1	2,618	0.04%
2019/08/14	0	0.00	1	28.20	28.45	-1	2,579	-0.04%
2019/08/08	0	0.00	2	27.85	27.85	-2	2,533	-0.08%
2019/08/07	0	0.00	4	27.60	27.70	-4	2,537	-0.16%
2019/08/06	0	0.00	10	26.92	27.10	-10	2,544	-0.39%
2019/08/02	0	0.00	10	27.75	27.85	-10	2,586	-0.39%
2019/07/31	1	28.05	2	27.83	28.20	-1	2,588	-0.04%
2019/07/29	11	28.28	1	28.25	28.10	10	2,569	0.39%
2019/07/26	0	0.00	1	28.25	28.40	-1	2,555	-0.04%
2019/07/24	2	27.90	3	27.95	27.85	-1	2,508	-0.04%
2019/07/23	5	28.65	1	28.50	28.35	4	2,458	0.16%
2019/07/22	2	28.85	0	0.00	28.70	2	2,423	0.08%
2019/07/19	23	31.98	15	31.87	31.90	8	2,284	0.35%
2019/07/18	4	31.98	0	0.00	31.85	4	2,149	0.19%
2019/07/16	0	0.00	2	32.55	32.35	-2	1,984	-0.10%
2019/07/15	1	32.95	0	0.00	32.80	1	1,896	0.05%
2019/07/12	6	33.06	5	32.95	33.00	1	1,835	0.05%
2019/07/11	0	0.00	5.3	32.86	32.90	-5.3	1,780	-0.30%
2019/07/10	5	32.30	3	32.45	32.55	2	1,741	0.11%
2019/07/09	0	0.00	2	32.20	32.15	-2	1,710	-0.12%
2019/07/08	3	31.88	0	0.00	31.85	3	1,686	0.18%
2019/07/05	1	32.30	2	32.35	32.35	-1	1,841	-0.05%
2019/07/04	7	32.22	25	32.20	32.25	-18	1,926	-0.93%
2019/07/03	0	0.00	6	32.08	32.05	-6	1,917	-0.31%
2019/07/02	1	31.90	0	0.00	31.90	1	1,897	0.05%
2019/07/01	12	31.80	0	0.00	31.80	12	1,903	0.63%
2019/06/27	10	31.55	0	0.00	31.55	10	1,892	0.53%
2019/06/26	0	0.00	9	31.50	31.50	-9	1,901	-0.47%
2019/06/25	0	0.00	1	31.40	31.40	-1	1,910	-0.05%
2019/06/21	9	31.25	0	0.00	31.10	9	1,951	0.46%
2019/06/17	0	0.00	2	31.28	31.35	-2	2,048	-0.10%
2019/06/13	5	31.12	6	31.10	31.20	-1	2,120	-0.05%
2019/06/11	0	0.00	26	30.33	30.70	-26	2,241	-1.16%
2019/06/10	4	29.91	4	30.03	30.20	0	2,288	0.00%
2019/06/05	0	0.00	1	31.40	31.25	-1	2,312	-0.04%
2019/06/03	2	31.20	0	0.00	31.20	2	2,374	0.08%
2019/05/31	1	31.50	0	0.00	31.55	1	2,379	0.04%
2019/05/29	0	0.00	30	31.07	30.80	-30	2,366	-1.27%
2019/05/28	0	0.00	2	31.80	31.80	-2	2,341	-0.09%
2019/05/24	2	29.90	5	30.27	30.40	-3	2,369	-0.13%
2019/05/23	0	0.00	1	30.00	30.00	-1	2,368	-0.04%
2019/05/22	0	0.00	5	30.55	30.30	-5	2,369	-0.21%
2019/05/21	1	30.30	2	30.35	30.30	-1	2,368	-0.04%
2019/05/20	0	0.00	5	29.94	29.90	-5	2,366	-0.21%
2019/05/17	0	0.00	1	30.05	29.85	-1	2,372	-0.04%
2019/05/16	0	0.00	3	30.08	30.00	-3	2,387	-0.13%
2019/05/15	0	0.00	4	30.08	30.10	-4	2,392	-0.17%
2019/05/14	0	0.00	6	29.58	29.75	-6	2,401	-0.25%
2019/05/13	4	29.66	2	29.53	29.40	2	2,399	0.08%
2019/05/10	2	30.10	10	30.35	29.95	-8	2,435	-0.33%
2019/05/08	0	0.00	5	30.73	31.00	-5	2,399	-0.21%
2019/05/06	1	30.60	0	0.00	30.65	1	2,409	0.04%
2019/05/03	2	31.08	0	0.00	31.00	2	2,396	0.08%
2019/04/29	1	31.00	0	0.00	30.80	1	2,402	0.04%
2019/04/26	1	31.15	2	31.18	31.15	-1	2,396	-0.04%
2019/04/25	0	0.00	1	31.35	31.35	-1	2,401	-0.04%
2019/04/24	3	31.38	1	31.35	31.35	2	2,402	0.08%
2019/04/22	4	31.38	5	31.35	31.40	-1	2,405	-0.04%
2019/04/19	6	31.27	0	0.00	31.35	6	2,411	0.25%
2019/04/17	4	31.45	7	31.55	31.55	-3	2,414	-0.12%
2019/04/16	13	31.24	14	31.40	31.40	-1	2,395	-0.04%
2019/04/15	11	31.42	0	0.00	31.35	11	2,359	0.47%
2019/04/11	3	31.90	39	31.99	32.00	-36	2,301	-1.56%
2019/04/10	0	0.00	4	31.34	31.70	-4	2,097	-0.19%
2019/04/09	0	0.00	3	31.32	31.50	-3	1,993	-0.15%
2019/04/08	0	0.00	4	31.51	31.45	-4	1,977	-0.20%
2019/04/02	10	31.50	8	31.50	31.45	2	1,937	0.10%
2019/04/01	20	31.55	26	31.61	31.45	-6	1,925	-0.31%
2019/03/29	2	31.18	2	31.30	31.40	0	1,894	0.00%
2019/03/28	8	31.17	0	0.00	31.30	8	1,873	0.43%
2019/03/27	1	31.30	12	31.29	31.30	-11	1,866	-0.59%
2019/03/26	13	31.03	29	31.18	31.25	-16	1,853	-0.86%
2019/03/25	2	30.90	107	30.80	30.80	-105	1,823	-5.76%	大賣/鉅額交易
2019/03/21	0	0.00	2	30.40	30.70	-2	1,747	-0.11%
2019/03/20	6	30.39	0	0.00	30.45	6	1,717	0.35%
2019/03/19	0	0.00	13	30.81	30.75	-13	1,672	-0.78%
2019/03/18	24	30.69	6	30.61	30.65	18	1,637	1.10%
2019/03/15	0	0.00	4	30.10	30.25	-4	1,583	-0.25%
2019/03/14	2	29.60	8	29.65	29.60	-6	1,507	-0.40%
2019/03/12	0	0.00	1	29.80	29.90	-1	1,430	-0.07%
2019/03/11	4.1	28.85	0	0.00	29.00	4.1	1,363	0.30%
2019/03/08	9	29.08	12	29.10	29.10	-3	1,362	-0.22%
2019/03/07	10	29.94	0	0.00	29.85	10	1,325	0.75%
2019/03/06	15	30.18	0	0.00	30.15	15	1,313	1.14%
2019/03/05	7	30.09	0	0.00	30.15	7	1,310	0.53%
2019/03/04	6	30.12	0	0.00	30.20	6	1,315	0.46%
2019/02/27	3	29.82	10	29.90	30.00	-7	1,303	-0.54%
2019/02/26	23	29.92	0	0.00	29.90	23	1,293	1.78%
2019/02/25	4	30.15	0	0.00	30.20	4	1,276	0.31%
2019/02/22	0	0.00	1	29.60	29.75	-1	1,244	-0.08%
2019/02/21	1	31.40	0	0.00	29.60	1	1,240	0.08%
2019/02/20	20	29.49	0	0.00	29.55	20	1,237	1.62%
2019/02/19	5	29.53	0	0.00	29.40	5	1,236	0.40%
2019/02/15	2	29.25	0	0.00	29.20	2	1,255	0.16%
2019/02/12	0	0.00	1	29.90	29.80	-1	1,298	-0.08%
2019/02/11	4	29.70	6	29.56	29.90	-2	1,305	-0.15%
2019/01/30	0	0.00	58	29.21	29.15	-58	1,269	-4.57%
2019/01/29	0	0.00	2	29.20	29.20	-2	1,296	-0.15%
2019/01/24	1	29.00	74	28.90	28.95	-73	1,396	-5.23%
2019/01/23	0	0.00	30	28.65	28.90	-30	1,419	-2.11%
2019/01/21	0	0.00	4	28.85	28.85	-4	1,459	-0.27%
2019/01/17	1	28.60	4	28.68	28.75	-3	1,504	-0.20%
2019/01/15	2	28.25	2	28.25	28.40	0	1,606	0.00%
2019/01/14	2	28.60	3	28.30	28.15	-1	1,605	-0.06%
2019/01/09	10	27.97	27	27.96	28.15	-17	1,605	-1.06%
2019/01/07	7	27.58	0	0.00	27.75	7	1,600	0.44%
2019/01/04	1	27.00	0	0.00	27.25	1	1,618	0.06%
2018/12/26	0	0.00	9	27.35	27.10	-9	1,763	-0.51%
2018/12/25	0	0.00	7	27.21	27.20	-7	1,772	-0.39%
2018/12/24	7	27.36	3	27.45	27.40	4	1,775	0.23%
2018/12/22	9	27.32	0	0.00	27.10	9	1,777	0.51%
2018/12/20	3	27.37	2	27.30	27.25	1	1,785	0.06%
2018/12/18	0	0.00	5	27.95	27.90	-5	1,778	-0.28%
2018/12/14	3	28.58	0	0.00	28.55	3	1,788	0.17%
2018/12/13	3	28.70	0	0.00	28.85	3	1,803	0.17%
2018/12/12	5	28.80	0	0.00	28.85	5	1,835	0.27%
2018/12/11	0	0.00	7	28.30	28.45	-7	1,860	-0.38%
2018/12/10	0	0.00	2	27.90	28.15	-2	1,881	-0.11%
2018/12/07	14	28.26	3	28.13	28.45	11	1,897	0.58%
2018/12/06	8	28.98	17	29.17	28.85	-9	1,886	-0.48%
2018/12/05	24	29.79	17	29.65	29.75	7	1,882	0.37%
2018/12/04	1	30.20	0.6	30.25	30.15	0.4	1,944	0.02%
2018/12/03	9	30.36	0	0.00	30.30	9	2,006	0.45%
2018/11/30	31	29.80	6	29.87	29.95	25	2,026	1.23%
2018/11/29	3	29.70	11	29.80	29.65	-8	2,013	-0.40%
2018/11/27	10	29.40	4	29.41	29.50	6	2,015	0.30%
2018/11/26	0	0.00	8	29.02	28.90	-8	2,007	-0.40%
2018/11/23	0	0.00	30	28.90	28.80	-30	2,017	-1.49%
2018/11/22	4	28.98	0	0.00	28.90	4	2,033	0.20%
2018/11/21	0	0.00	6	29.00	29.05	-6	2,079	-0.29%
2018/11/20	4	29.09	2	29.05	29.05	2	2,094	0.10%
2018/11/19	5	29.30	0	0.00	29.40	5	2,109	0.24%
2018/11/15	10	29.20	0	0.00	29.20	10	2,169	0.46%
2018/11/14	0	0.00	4	29.45	29.50	-4	2,200	-0.18%
2018/11/13	13	28.58	10	29.05	29.15	3	2,243	0.13%
2018/11/12	16	28.92	4	29.00	29.10	12	2,282	0.53%
2018/11/09	5	28.40	3	28.47	28.75	2	2,291	0.09%
2018/11/08	8	28.68	0	0.00	28.80	8	2,311	0.35%
2018/11/07	1	28.50	2	28.40	28.65	-1	2,350	-0.04%
2018/11/06	5	28.38	0	0.00	28.00	5	2,426	0.21%
2018/11/05	1	28.05	0	0.00	28.80	1	2,513	0.04%
2018/11/02	0	0.00	5	28.30	28.25	-5	2,863	-0.17%
2018/11/01	7	26.90	6	26.25	27.00	1	3,140	0.03%
2018/10/31	9	25.68	0	0.00	26.00	9	3,260	0.28%
2018/10/30	5	24.99	2	24.95	25.20	3	3,339	0.09%
2018/10/29	9	25.62	0	0.00	25.20	9	3,446	0.26%
2018/10/25	6	25.44	0	0.00	25.45	6	3,563	0.17%
2018/10/24	4	26.95	6	26.67	26.40	-2	3,555	-0.06%
2018/10/17	10	28.69	0	0.00	28.15	10	3,626	0.28%
2018/10/16	0	0.00	5	28.25	28.30	-5	3,752	-0.13%
2018/10/12	13	27.75	0	0.00	28.20	13	3,901	0.33%
2018/10/11	1	28.00	5	28.25	27.20	-4	4,065	-0.10%
2018/10/05	0	0.00	5	29.30	29.40	-5	5,049	-0.10%
2018/10/03	1	29.80	0	0.00	29.80	1	5,070	0.02%
2018/09/25	0	0.00	1	30.10	30.05	-1	5,569	-0.02%
2018/09/20	1	29.95	3	29.90	30.10	-2	5,614	-0.04%
2018/09/18	5	30.20	0	0.00	30.00	5	5,638	0.09%
2018/09/17	1	30.15	1	30.35	30.25	0	5,655	0.00%
2018/09/14	7	29.39	1	29.30	29.75	6	5,651	0.11%
2018/09/11	1	28.85	2	29.20	29.20	-1	5,744	-0.02%
2018/09/10	2	28.65	10	28.63	28.75	-8	5,834	-0.14%
2018/09/07	1	29.80	0	0.00	29.80	1	5,964	0.02%
2018/09/06	12	30.46	3	30.60	30.25	9	5,992	0.15%
2018/09/05	0	0.00	1	31.00	31.05	-1	6,064	-0.02%
2018/08/31	3	31.43	0	0.00	31.45	3	6,241	0.05%
2018/08/30	0	0.00	1	31.55	31.55	-1	6,346	-0.02%
2018/08/28	15	31.34	0	0.00	31.30	15	6,421	0.23%
2018/08/27	5	30.60	0	0.00	30.70	5	6,407	0.08%
2018/08/24	1	30.10	0	0.00	30.10	1	6,430	0.02%
2018/08/22	0	0.00	5	30.65	30.55	-5	6,519	-0.08%
2018/08/21	8	30.58	0	0.00	30.85	8	6,556	0.12%
2018/08/20	0	0.00	7	30.29	30.05	-7	6,568	-0.11%
2018/08/17	0	0.00	7	31.00	30.85	-7	6,561	-0.11%
2018/08/16	25	31.40	8	31.15	31.30	17	6,545	0.26%
2018/08/15	1	31.70	0	0.00	31.75	1	6,574	0.02%
2018/08/14	0	0.00	10	31.75	31.95	-10	6,711	-0.15%
2018/08/13	109	32.26	14	32.21	31.85	95	6,799	1.40%	大買/
2018/08/10	32	32.85	1	32.70	32.85	31	6,732	0.46%
2018/08/08	3	35.00	0	0.00	34.95	3	6,375	0.05%
2018/08/06	2	35.30	0	0.00	35.25	2	6,028	0.03%
2018/08/03	4	35.14	5	35.15	35.15	-1	6,005	-0.02%
2018/08/02	6	34.98	5	34.85	34.75	1	6,118	0.02%
2018/08/01	80	35.10	1	35.20	35.05	79	6,234	1.27%
2018/07/30	2	34.30	0	0.00	34.45	2	6,196	0.03%
2018/07/27	0	0.00	2	34.50	34.50	-2	6,171	-0.03%
2018/07/25	0	0.00	20	34.60	34.70	-20	6,156	-0.32%
2018/07/24	2	34.40	0	0.00	34.55	2	6,137	0.03%
2018/07/23	11	34.28	0	0.00	34.15	11	6,120	0.18%
2018/07/20	10	35.28	9	34.88	34.70	1	6,010	0.02%
2018/07/19	0	0.00	2	34.80	35.20	-2	5,960	-0.03%
2018/07/18	3	36.12	105	35.98	35.50	-102	5,928	-1.72%	大賣/鉅額交易
2018/07/17	78	36.80	23	36.92	36.60	55	5,762	0.95%
2018/07/16	80	35.66	60	35.57	36.60	20	5,339	0.37%
2018/07/13	0	0.00	1	34.60	34.55	-1	4,786	-0.02%
2018/07/12	0	0.00	35	34.50	34.45	-35	4,748	-0.74%
2018/07/11	0	0.00	1	34.05	34.15	-1	4,743	-0.02%
2018/07/09	2	33.80	0	0.00	33.85	2	4,843	0.04%
2018/07/06	37	33.81	0	0.00	34.20	37	4,826	0.77%
2018/07/05	92	34.69	165	34.87	34.10	-73	4,768	-1.53%	大賣/
2018/07/04	0	0.00	5	34.24	34.35	-5	4,750	-0.11%
2018/07/03	0	0.00	5	34.30	33.80	-5	4,754	-0.11%
2018/07/02	1	34.20	0	0.00	34.20	1	4,765	0.02%
2018/06/28	5	33.85	36	33.82	33.80	-31	4,792	-0.65%
2018/06/26	16	33.57	0	0.00	33.90	16	4,891	0.33%
2018/06/25	1	34.40	1	34.60	34.35	0	4,966	0.00%
2018/06/22	1	34.40	11	34.45	34.40	-10	5,060	-0.20%
2018/06/21	6	34.51	0	0.00	34.50	6	5,102	0.12%
2018/06/20	0	0.00	2	34.10	34.30	-2	5,211	-0.04%
2018/06/19	3	33.95	1	33.95	33.95	2	5,243	0.04%
2018/06/15	91	34.90	0	0.00	34.45	91	5,246	1.73%
2018/06/14	51	34.55	6	34.48	34.55	45	5,173	0.87%
2018/06/13	7	34.41	0	0.00	34.45	7	5,513	0.13%
2018/06/12	3	34.03	34	33.91	34.05	-31	5,732	-0.54%
2018/06/11	6	33.61	0	0.00	33.45	6	5,726	0.10%
2018/06/08	20	33.40	0	0.00	33.55	20	5,924	0.34%
2018/06/07	2	33.78	77	34.05	33.60	-75	6,123	-1.22%
2018/06/05	3	33.50	0	0.00	33.55	3	6,100	0.05%
2018/06/04	1	33.30	30	33.35	33.30	-29	6,065	-0.48%
2018/05/31	1	33.25	0	0.00	33.25	1	6,201	0.02%
2018/05/30	0	0.00	9	33.04	33.05	-9	6,207	-0.14%
2018/05/29	2	32.90	2	32.90	32.75	0	6,144	0.00%
2018/05/25	0	0.00	16	33.30	33.30	-16	6,073	-0.26%
2018/05/24	0	0.00	1	33.65	33.50	-1	6,061	-0.02%
2018/05/22	4	34.29	0	0.00	34.30	4	6,002	0.07%
2018/05/21	0	0.00	2	33.45	34.15	-2	5,877	-0.03%
2018/05/17	3	33.47	0	0.00	33.70	3	5,793	0.05%
2018/05/16	1	33.05	1	33.05	33.05	0	5,779	0.00%
2018/05/15	22	33.09	1	33.05	33.00	21	5,915	0.36%
2018/05/14	1	33.20	2	33.25	33.50	-1	5,932	-0.02%
2018/05/11	16	33.86	10	33.65	33.70	6	5,881	0.10%
2018/05/10	44	33.64	1	33.45	33.55	43	5,847	0.74%
2018/05/09	6	32.92	1	32.90	33.00	5	5,625	0.09%
2018/05/08	0	0.00	11	32.34	32.15	-11	5,456	-0.20%
2018/05/04	0	0.00	2	31.90	32.00	-2	5,384	-0.04%
2018/05/02	2	32.15	2	31.95	31.85	0	5,367	0.00%
2018/04/25	0	0.00	12	30.87	31.35	-12	5,306	-0.23%
2018/04/24	1	31.45	0	0.00	31.40	1	5,305	0.02%
2018/04/23	0	0.00	1	31.70	32.00	-1	5,305	-0.02%
2018/04/20	0	0.00	2	31.65	31.75	-2	5,285	-0.04%
2018/04/19	0	0.00	1	31.80	31.75	-1	5,284	-0.02%
2018/04/18	2	31.78	0	0.00	31.70	2	5,286	0.04%
2018/04/16	0	0.00	2	31.45	31.55	-2	5,253	-0.04%
2018/04/13	0	0.00	7	31.96	31.95	-7	5,233	-0.13%
2018/04/12	2	32.55	0	0.00	32.65	2	5,350	0.04%
2018/04/10	8	32.94	1	33.30	32.40	7	5,303	0.13%
2018/04/09	5	32.15	0	0.00	32.15	5	5,142	0.10%
2018/04/03	0	0.00	17	32.10	32.05	-17	5,113	-0.33%
2018/03/31	0	0.00	2	31.95	31.95	-2	5,059	-0.04%
2018/03/30	3.1	32.14	0	0.00	31.90	3.1	5,051	0.06%
2018/03/29	5	31.92	0	0.00	31.85	5	5,005	0.10%
2018/03/27	0	0.00	3	31.75	31.65	-3	5,066	-0.06%
2018/03/26	1	32.00	14	31.87	31.70	-13	5,282	-0.25%
2018/03/23	10	31.60	0	0.00	31.75	10	5,348	0.19%
2018/03/21	2	31.90	7	31.94	31.80	-5	5,155	-0.10%
2018/03/20	0	0.00	20	31.50	31.80	-20	5,128	-0.39%
2018/03/19	21.1	31.84	16	31.77	31.45	5.1	5,051	0.10%
2018/03/16	17	30.99	12	31.16	31.30	5	4,629	0.11%
2018/03/15	8	30.54	57	30.66	30.70	-49	4,303	-1.14%
2018/03/14	18	30.43	11	30.39	30.30	7	4,206	0.17%
2018/03/13	7	29.90	38	29.99	30.35	-31	4,003	-0.77%
2018/03/12	0	0.00	5	29.50	29.35	-5	3,788	-0.13%
2018/03/09	6	29.18	0	0.00	29.25	6	3,769	0.16%
2018/03/07	1	28.90	26	28.91	28.75	-25	3,778	-0.66%
2018/03/05	2	28.10	2	28.25	28.30	0	3,809	0.00%
2018/03/02	0	0.00	9	27.92	28.00	-9	3,831	-0.23%
2018/02/27	3	27.75	0.3	27.80	27.70	2.7	3,971	0.07%
2018/02/23	3	27.15	0	0.00	27.40	3	4,253	0.07%
2018/02/21	0	0.00	6	26.53	26.55	-6	4,338	-0.14%
2018/02/12	0	0.00	2	25.83	25.90	-2	4,359	-0.05%
2018/02/08	3	25.57	0	0.00	25.60	3	4,376	0.07%
2018/02/07	24	26.44	0	0.00	26.15	24	4,319	0.56%
2018/02/06	2	26.80	9	27.52	27.45	-7	4,217	-0.17%
2018/02/02	1	29.20	3	29.18	29.10	-2	4,275	-0.05%
2018/01/31	3	28.33	0	0.00	28.40	3	4,483	0.07%
2018/01/29	10	28.70	0	0.00	28.65	10	4,656	0.21%
2018/01/26	7	28.66	0	0.00	28.70	7	4,743	0.15%
2018/01/25	2	28.70	0	0.00	28.75	2	4,845	0.04%
2018/01/24	4	28.75	0	0.00	28.90	4	5,047	0.08%
2018/01/23	4	28.85	0	0.00	28.75	4	5,197	0.08%
2018/01/19	0	0.00	167	28.98	28.95	-167	5,418	-3.08%	大賣/鉅額交易
2018/01/18	0	0.00	2	28.95	29.05	-2	5,477	-0.04%
2018/01/17	8	28.92	0	0.00	28.90	8	5,670	0.14%
2018/01/16	4	28.45	0	0.00	28.55	4	5,877	0.07%
2018/01/12	28	28.49	0	0.00	28.55	28	6,392	0.44%
2018/01/10	4	28.06	0	0.00	28.15	4	7,126	0.06%
2018/01/09	12	28.30	0	0.00	28.40	12	7,647	0.16%
2018/01/08	0	0.00	10	28.20	28.05	-10	7,961	-0.13%
2018/01/04	4	30.00	0	0.00	30.10	4	8,020	0.05%
2018/01/02	2	29.95	0	0.00	30.20	2	8,132	0.02%