台汽電 (8926)-元大-竹科券商分點個股進出

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

台汽電

(8926)

可現股當沖

股價
42.85
漲跌
▲0.40
漲幅
+0.94%
成交量
437張
產業
上市油電燃氣類股
545人加入追蹤

立即追蹤
本地時間:13:30

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

台汽電 (8926)籌碼相關－元大-竹科券商分點個股進出

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-竹科券商分點個股進出
元大-竹科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
2024/11/21	0	42.50	0	0.00	42.45	0	779	0.00%
2024/11/20	0	42.45	0	0.00	42.60	0	782	0.00%
2024/11/14	1.1	42.20	1	42.15	42.05	0.1	836	0.01%
2024/11/06	0	0.00	0.1	43.50	43.10	-0.1	877	-0.01%
2024/11/05	0.1	43.40	0	0.00	43.25	0.1	902	0.01%
2024/10/29	2	42.85	0	0.00	42.90	2	1,081	0.18%
2024/10/28	1	43.35	0	43.55	43.30	1	1,098	0.09%
2024/10/24	0	0.00	1	43.75	43.55	-1	1,271	-0.08%
2024/10/22	0.1	44.25	0	0.00	44.15	0.1	1,672	0.01%
2024/10/18	6.1	44.70	0	0.00	44.50	6.1	1,731	0.35%
2024/10/17	0	44.90	0	0.00	44.90	0	1,753	0.00%
2024/10/11	2	44.30	0	0.00	44.30	2	1,780	0.11%
2024/10/09	0.1	45.25	1	45.50	44.95	-0.9	1,797	-0.05%
2024/10/07	0.1	46.40	0	0.00	46.50	0.1	1,851	0.01%
2024/10/04	0	0.00	1	45.50	45.30	-1	1,838	-0.05%
2024/09/27	0.1	44.85	0	0.00	44.95	0.1	1,861	0.01%
2024/09/20	0	0.00	14	44.75	44.95	-14	2,094	-0.67%
2024/08/26	0	0.00	0	45.00	45.10	0	2,548	0.00%
2024/08/20	0	0.00	0.1	45.00	44.65	-0.1	2,577	0.00%
2024/08/16	1	44.15	3	44.45	44.50	-2	2,611	-0.08%
2024/08/14	1	44.15	6	43.93	43.95	-5	2,632	-0.19%
2024/08/13	1	43.85	1	44.00	44.15	0	2,632	0.00%
2024/08/12	0.1	44.20	0	0.00	43.80	0.1	2,648	0.00%
2024/08/09	1	43.95	0	0.00	43.75	1	2,654	0.04%
2024/08/05	0.2	42.03	1	42.80	41.50	-0.8	2,753	-0.03%
2024/08/01	0	0.00	3.3	46.80	46.75	-3.3	2,690	-0.12%
2024/07/31	3	46.57	0	0.00	46.40	3	2,693	0.11%
2024/07/30	3	46.40	0	0.00	47.10	3	2,745	0.11%
2024/07/29	2	47.25	3	47.23	46.75	-1	2,740	-0.04%
2024/07/26	5.2	48.09	3	48.35	47.95	2.2	2,649	0.08%
2024/07/23	1	46.00	0	0.00	46.25	1	2,307	0.04%
2024/07/19	1.2	45.30	0	0.00	45.25	1.2	2,330	0.05%
2024/07/18	0	0.00	1	45.75	45.90	-1	2,408	-0.04%
2024/07/17	0	0.00	2	46.50	45.65	-2	2,514	-0.08%
2024/07/11	2.1	45.88	1	45.95	45.65	1.1	3,186	0.03%
2024/07/10	0	0.00	1	46.45	46.05	-1	3,251	-0.03%
2024/07/09	0	0.00	2.4	45.69	45.65	-2.4	3,282	-0.07%
2024/07/08	1	45.70	2.1	45.66	45.85	-1.1	3,300	-0.03%
2024/07/05	2	46.10	1	46.75	46.05	1	3,309	0.03%
2024/07/04	1	46.15	0	0.00	46.20	1	3,382	0.03%
2024/07/03	1	45.90	4	45.95	46.00	-3	3,446	-0.09%
2024/07/02	0	45.85	11	45.65	45.65	-11	3,498	-0.31%
2024/07/01	15.3	46.30	0	0.00	46.05	15.3	3,514	0.44%
2024/06/28	13	48.01	0	0.00	47.90	13	3,549	0.37%
2024/06/27	1	47.70	1	47.60	47.70	0	3,531	0.00%
2024/06/26	2	47.88	1	47.75	47.75	1	3,540	0.03%
2024/06/25	0	0.00	15	47.76	47.90	-15	3,564	-0.42%
2024/06/21	1	47.65	0	0.00	47.55	1	3,693	0.03%
2024/06/20	0	0.00	2	47.65	47.90	-2	3,758	-0.05%
2024/06/18	0	47.45	0.1	47.50	47.45	-0.1	3,861	0.00%
2024/06/17	2	48.10	1.2	48.31	47.75	0.8	3,941	0.02%
2024/06/14	1	47.00	1	47.75	47.80	0	3,990	0.00%
2024/06/13	0.2	46.60	0	0.00	46.60	0.2	4,003	0.01%
2024/06/12	0	0.00	2	46.70	46.65	-2	4,076	-0.05%
2024/06/11	0	47.55	1	47.55	47.10	-1	4,207	-0.02%
2024/06/07	3.1	48.63	4	48.51	48.60	-0.9	4,712	-0.02%
2024/06/05	1	46.90	0	0.00	46.90	1	5,079	0.02%
2024/05/31	1	46.75	0	0.00	46.75	1	5,271	0.02%
2024/05/29	0	0.00	5	46.85	46.50	-5	5,474	-0.09%
2024/05/28	5	46.81	0	0.00	46.85	5	5,684	0.09%
2024/05/24	0	0.00	6	45.50	46.20	-6	6,358	-0.09%
2024/05/23	1	46.80	3	46.85	46.60	-2	6,390	-0.03%
2024/05/22	4	47.28	2.3	47.30	47.30	1.7	6,408	0.03%
2024/05/21	0	0.00	22	46.67	46.65	-22	6,418	-0.34%
2024/05/20	8	46.83	2	46.85	46.95	6	6,437	0.09%
2024/05/17	0	0.00	2.4	46.24	46.40	-2.4	6,468	-0.04%
2024/05/16	0	0.00	1	46.40	46.25	-1	6,501	-0.02%
2024/05/15	0	0.00	3	46.65	46.45	-3	6,574	-0.05%
2024/05/13	22	46.20	0	46.20	46.10	22	6,541	0.34%
2024/05/10	0.9	44.67	11	44.57	45.25	-10.1	6,510	-0.16%
2024/05/09	0	0.00	2	46.50	46.45	-2	6,403	-0.03%
2024/05/06	3	46.70	0	0.00	46.40	3	6,319	0.05%
2024/05/03	1	46.40	5	46.98	46.45	-4	6,289	-0.06%
2024/05/02	2	46.98	3	47.05	47.30	-1	6,214	-0.02%
2024/04/30	2	47.85	0	0.00	47.55	2	6,172	0.03%
2024/04/29	8	47.74	0	0.00	47.95	8	6,149	0.13%
2024/04/26	1	48.00	0	0.00	47.85	1	6,114	0.02%
2024/04/25	0	0.00	8	47.91	48.25	-8	6,068	-0.13%
2024/04/24	2	48.85	4.2	48.82	48.80	-2.2	6,028	-0.04%
2024/04/23	1	49.05	11	48.51	48.50	-10	5,949	-0.17%
2024/04/22	3	47.87	1	48.00	47.20	2	5,827	0.03%
2024/04/19	16	47.82	6	47.68	47.55	10	5,792	0.17%
2024/04/18	16	49.47	58	49.79	49.15	-42	5,645	-0.74%
2024/04/17	54	49.70	13.1	49.04	49.15	40.9	5,423	0.75%
2024/04/16	0	46.59	0	0.00	46.30	0	5,102	0.00%
2024/04/15	21.1	47.82	0	0.00	47.70	21.1	5,012	0.42%
2024/04/12	1.1	47.15	1	47.60	47.70	0.1	4,939	0.00%
2024/04/11	0.1	47.70	2.8	47.69	47.40	-2.8	4,887	-0.06%
2024/04/10	9.1	48.13	3	48.30	47.65	6.1	4,855	0.13%
2024/04/09	1.1	47.85	2	47.90	47.75	-0.9	4,769	-0.02%
2024/04/08	5	46.99	5	46.75	46.65	0	4,681	0.00%
2024/04/03	0	47.45	0	0.00	47.30	0	4,622	0.00%
2024/04/02	8.8	47.99	1	48.15	48.00	7.8	4,590	0.17%
2024/04/01	2	48.00	1	47.45	47.50	1	4,483	0.02%
2024/03/29	1.1	47.01	0	47.45	46.90	1.1	4,424	0.02%
2024/03/28	0	0.00	7	47.65	47.60	-7	4,383	-0.16%
2024/03/27	3	47.50	2	47.40	47.35	1	4,340	0.02%
2024/03/26	4	48.00	0	0.00	47.55	4	4,296	0.09%
2024/03/25	1	47.50	2	47.63	47.40	-1	4,177	-0.02%
2024/03/22	4	47.48	5	47.60	47.50	-1	4,103	-0.02%
2024/03/21	3	47.75	3	47.85	47.55	0	4,015	0.00%
2024/03/20	0	0.00	0.8	47.90	47.55	-0.8	3,973	-0.02%
2024/03/19	3	47.48	24	47.36	47.50	-21	3,891	-0.54%
2024/03/18	5	46.48	0	0.00	46.60	5	3,824	0.13%
2024/03/15	4.3	46.35	2	46.18	45.90	2.3	3,761	0.06%
2024/03/14	4.2	47.18	21	46.96	46.95	-16.8	3,687	-0.46%
2024/03/13	43.6	48.58	24	48.49	48.15	19.6	3,536	0.55%
2024/03/12	23.1	47.65	23	47.63	47.50	0.1	2,986	0.00%
2024/03/11	31.9	46.64	17.1	46.75	47.30	14.8	2,717	0.54%
2024/03/08	1.2	44.47	6	44.70	44.05	-4.8	2,449	-0.19%
2024/03/07	2.2	44.90	0.1	44.95	45.40	2.1	2,376	0.09%
2024/03/06	2.2	45.06	0.1	45.25	45.30	2.1	2,289	0.09%
2024/03/05	5	46.09	6	46.45	46.05	-1	2,215	-0.05%
2024/03/04	1.1	47.18	0	0.00	46.50	1.1	2,113	0.05%
2024/03/01	7.3	48.12	5.2	48.10	47.85	2.1	1,994	0.11%
2024/02/29	77.7	48.63	119.1	48.85	49.55	-41.4	1,777	-2.33%	大賣/
2024/02/27	4.4	46.05	72.4	46.31	46.00	-68	1,269	-5.36%
2024/02/26	3	44.00	43.2	43.83	44.50	-40.2	1,078	-3.73%
2024/02/23	1	43.40	2	43.55	43.40	-1	1,035	-0.10%
2024/02/22	7	43.81	6	44.13	43.85	1	1,008	0.10%
2024/02/21	30	43.98	0	0.00	43.80	30	959	3.13%
2024/02/20	9.4	43.75	33	43.73	43.85	-23.6	936	-2.52%
2024/02/19	2	43.22	2	43.30	43.25	0	882	0.00%
2024/02/16	3	43.40	1.5	41.73	43.35	1.5	848	0.18%
2024/02/15	0	40.05	1.4	40.12	40.10	-1.4	757	-0.18%
2024/02/02	0	39.85	0.1	39.80	39.80	0	789	0.00%
2024/02/01	0	39.90	0	0.00	39.65	0	790	0.00%
2024/01/31	0	39.65	0	0.00	39.60	0	797	0.00%
2024/01/30	1	39.80	0	0.00	39.60	1	796	0.13%
2024/01/25	0.3	39.94	0.1	40.00	39.60	0.2	811	0.02%
2024/01/24	0	39.95	0.1	40.10	39.90	-0.1	809	-0.01%
2024/01/23	0.2	39.90	0	39.95	39.75	0.2	811	0.02%
2024/01/22	0	39.50	1	39.70	39.75	-1	806	-0.12%
2024/01/18	0.1	38.93	0	0.00	38.85	0.1	804	0.02%
2024/01/17	0.1	39.15	2	38.90	39.05	-1.9	803	-0.24%
2024/01/16	1	39.47	0	39.90	39.45	1	786	0.13%
2024/01/15	1	40.10	0	0.00	40.10	1	780	0.13%
2024/01/12	0.1	39.30	0	39.45	39.15	0.1	768	0.01%
2024/01/11	0	39.30	0	0.00	39.20	0	777	0.00%
2024/01/10	0	39.65	0	0.00	39.30	0	792	0.00%
2024/01/09	0.1	39.82	0.7	39.76	39.65	-0.6	791	-0.07%
2024/01/08	0	39.85	25.2	39.84	39.90	-25.2	792	-3.18%
2024/01/05	0	39.90	5.4	39.86	39.90	-5.4	797	-0.67%
2024/01/04	0	0.00	0.2	40.00	39.90	-0.2	807	-0.02%
2024/01/03	1.1	40.00	0.1	40.25	40.00	1	830	0.12%
2024/01/02	1.1	40.20	0.2	40.30	40.20	0.9	826	0.11%
2023/12/29	0	0.00	0.4	40.30	40.25	-0.4	829	-0.05%
2023/12/28	0	0.00	0.3	40.39	40.35	-0.3	849	-0.03%
2023/12/27	0	0.00	0.1	40.20	40.15	-0.1	865	-0.01%
2023/12/26	0	0.00	3.6	40.06	40.15	-3.6	873	-0.41%
2023/12/25	0	0.00	0.1	40.05	39.85	-0.1	869	-0.01%
2023/12/22	0	0.00	0.1	40.00	39.60	-0.1	868	-0.01%
2023/12/21	0.2	39.84	0	0.00	39.80	0.2	866	0.02%
2023/12/20	0	0.00	1.1	39.71	39.70	-1.1	867	-0.13%
2023/12/19	2.1	39.51	0.1	39.70	39.60	2	871	0.23%
2023/12/18	0	0.00	0.1	40.05	39.90	-0.1	872	-0.01%
2023/12/15	0	0.00	1.1	40.38	40.05	-1.1	889	-0.12%
2023/12/14	0.1	39.70	0.1	39.90	39.80	0	886	0.00%
2023/12/13	0.1	39.90	5.1	39.75	39.70	-5	881	-0.57%
2023/12/12	0.2	40.14	1.2	40.19	40.00	-1	869	-0.12%
2023/12/11	0.1	40.35	0.1	40.30	40.20	0	862	0.00%
2023/12/08	0.1	40.55	1.2	40.51	40.60	-1.1	853	-0.12%
2023/12/07	1	40.60	0.5	40.54	40.50	0.5	855	0.06%
2023/12/06	0.2	40.70	0.1	40.78	40.40	0	873	0.00%
2023/12/05	0.5	40.40	2.5	40.32	40.80	-2	871	-0.23%
2023/12/04	1	40.35	1.3	40.45	40.35	-0.3	871	-0.03%
2023/12/01	0	0.00	0.2	40.33	40.35	-0.2	874	-0.02%
2023/11/30	0	0.00	0.2	40.20	40.00	-0.2	891	-0.02%
2023/11/29	2	40.15	0.2	40.40	40.10	1.8	886	0.20%
2023/11/24	1	40.45	0	0.00	40.55	1	908	0.11%
2023/11/20	1	40.10	0	0.00	40.05	1	950	0.11%
2023/11/16	1.2	39.57	0	0.00	39.60	1.2	966	0.12%
2023/11/15	0.1	39.60	0	0.00	39.70	0.1	972	0.01%
2023/11/14	0	39.10	0	0.00	39.05	0	986	0.00%
2023/11/10	0.1	39.60	1.5	39.50	39.50	-1.4	1,006	-0.14%
2023/11/06	1	41.20	0	0.00	41.15	1	1,214	0.08%
2023/11/03	0.1	40.50	1	40.75	40.80	-0.9	1,278	-0.07%
2023/11/01	0	39.60	0	0.00	39.80	0	1,324	0.00%
2023/10/31	0	39.65	20	39.58	39.50	-20	1,350	-1.48%
2023/10/27	0.1	39.85	0	0.00	39.65	0.1	1,457	0.01%
2023/10/26	0	39.90	0	0.00	39.75	0	1,495	0.00%
2023/10/25	0.1	40.30	0	0.00	40.30	0.1	1,562	0.01%
2023/10/24	0	39.85	0	0.00	39.85	0	1,608	0.00%
2023/10/23	0	39.75	0.2	39.62	39.70	-0.2	1,679	-0.01%
2023/10/20	1.3	38.93	1	39.20	39.25	0.3	1,862	0.02%
2023/10/19	1	39.40	10.7	39.27	39.40	-9.7	1,936	-0.50%
2023/10/18	0.1	39.85	10	39.90	39.30	-9.9	2,000	-0.49%
2023/10/17	0	40.30	10	39.90	39.95	-10	2,058	-0.49%
2023/10/16	0	40.20	0	0.00	40.15	0	2,106	0.00%
2023/10/13	5.1	40.40	0	0.00	40.35	5.1	2,154	0.24%
2023/10/12	0.1	40.88	0	0.00	40.65	0.1	2,195	0.01%
2023/10/11	0.3	40.80	0	0.00	40.80	0.3	2,212	0.01%
2023/10/06	0.1	40.11	0	0.00	39.95	0.1	2,225	0.00%
2023/10/05	1	40.50	1	40.30	40.30	0	2,253	0.00%
2023/10/04	0	39.93	0.6	39.85	40.05	-0.6	2,305	-0.03%
2023/10/03	2	40.48	0	0.00	40.15	2	2,330	0.09%
2023/10/02	0	41.45	0	0.00	41.35	0	2,355	0.00%
2023/09/28	0	41.45	0	41.40	41.35	0	2,421	0.00%
2023/09/27	1.1	41.46	0	0.00	41.20	1.1	2,442	0.05%
2023/09/26	0	41.70	1	41.50	41.55	-1	2,480	-0.04%
2023/09/25	0	41.65	1	41.60	41.45	-1	2,527	-0.04%
2023/09/22	0	41.30	0	0.00	41.35	0	2,543	0.00%
2023/09/21	0.1	41.25	0	0.00	41.10	0.1	2,558	0.00%
2023/09/20	1	41.55	0	0.00	41.35	1	2,581	0.04%
2023/09/19	1.1	42.11	0	0.00	42.00	1.1	2,655	0.04%
2023/09/18	0	42.75	0	0.00	42.50	0	2,789	0.00%
2023/09/15	0	43.20	0	0.00	43.05	0	2,836	0.00%
2023/09/14	0.1	42.29	0	0.00	42.35	0.1	2,877	0.00%
2023/09/13	0	42.30	0	0.00	42.20	0	2,952	0.00%
2023/09/12	0	42.35	0	0.00	42.15	0	3,104	0.00%
2023/09/11	0.4	42.93	0	0.00	42.15	0.4	3,236	0.01%
2023/09/08	0	43.05	3	43.00	43.10	-3	3,517	-0.09%
2023/09/07	0.1	43.55	0	0.00	43.25	0.1	3,750	0.00%
2023/09/06	1	43.95	0	0.00	43.90	1	4,057	0.02%
2023/09/05	3	44.12	2.4	44.19	44.30	0.7	4,273	0.02%
2023/09/04	0	43.35	0.1	43.10	43.40	0	4,298	0.00%
2023/09/01	0	0.00	1	43.27	43.15	-1	4,318	-0.02%
2023/08/31	2	43.10	0	0.00	43.05	2	4,351	0.05%
2023/08/30	2	43.70	0	43.80	43.50	2	4,364	0.04%
2023/08/29	0	42.95	0	0.00	43.10	0	4,423	0.00%
2023/08/28	1	43.40	0	0.00	43.00	1	4,470	0.02%
2023/08/25	1.8	42.87	1.2	42.67	42.80	0.6	4,497	0.01%
2023/08/24	0	42.60	0	0.00	42.40	0	4,562	0.00%
2023/08/23	1	42.20	1	42.20	42.20	0	4,601	0.00%
2023/08/22	1.1	42.54	0	0.00	42.40	1.1	4,658	0.02%
2023/08/21	0	42.63	0	0.00	42.90	0	4,673	0.00%
2023/08/18	2	43.01	1	43.40	42.90	1	4,689	0.02%
2023/08/17	2	42.48	1	42.57	43.40	1	4,700	0.02%
2023/08/16	1.1	43.45	1	43.00	42.70	0.1	4,729	0.00%
2023/08/15	2.1	43.55	3	43.65	43.55	-0.9	4,826	-0.02%
2023/08/14	0	43.27	2	43.35	43.00	-2	4,889	-0.04%
2023/08/11	3.8	44.67	1	44.90	44.20	2.8	4,877	0.06%
2023/08/10	3.3	45.77	6.1	45.18	45.05	-2.9	4,841	-0.06%
2023/08/09	0.2	47.39	2.8	47.63	47.05	-2.6	4,758	-0.06%
2023/08/08	0.5	49.03	0	0.00	48.35	0.5	4,716	0.01%
2023/08/07	2.5	49.39	1	49.50	49.45	1.5	4,733	0.03%
2023/08/04	1	49.45	0	0.00	49.50	1	4,769	0.02%
2023/08/02	5	49.10	3	49.10	49.25	2	4,851	0.04%
2023/08/01	2	50.80	1	50.60	50.60	1	4,952	0.02%
2023/07/31	21.1	52.09	21	51.40	51.40	0.1	4,955	0.00%
2023/07/28	1.1	51.97	2	52.25	52.00	-0.9	4,962	-0.02%
2023/07/27	1.1	50.84	1	51.00	50.90	0.1	4,912	0.00%
2023/07/26	1.2	52.85	1.3	51.74	51.70	-0.1	4,897	0.00%
2023/07/25	13.1	53.55	37.8	53.48	53.10	-24.7	4,851	-0.51%
2023/07/24	0	52.00	3.2	51.89	51.80	-3.2	4,689	-0.07%
2023/07/21	16.1	49.49	0	0.00	49.90	16.1	4,643	0.35%
2023/07/20	51	53.65	60	53.70	53.70	-9	4,637	-0.19%
2023/07/19	1	52.61	1	53.30	52.20	0	4,628	0.00%
2023/07/18	3.1	53.67	12.1	53.78	53.60	-9	4,693	-0.19%
2023/07/17	2.1	53.54	6	53.65	53.40	-3.9	4,711	-0.08%
2023/07/14	5	52.20	10	52.55	52.50	-5	4,783	-0.10%
2023/07/13	6.1	52.07	0	0.00	52.00	6.1	4,986	0.12%
2023/07/12	6	52.00	1	52.50	51.90	5	5,135	0.10%
2023/07/11	3	53.40	1	53.70	52.60	2	5,158	0.04%
2023/07/10	2.1	53.27	1	53.50	53.50	1.1	5,200	0.02%
2023/07/07	3.1	52.99	0	0.00	52.50	3.1	5,387	0.06%
2023/07/06	4.3	53.10	5	52.54	52.40	-0.7	5,358	-0.01%
2023/07/05	0.1	54.57	0	0.00	53.90	0.1	5,350	0.00%
2023/07/04	1	54.00	0	0.00	54.10	1	5,359	0.02%
2023/07/03	1	55.20	1	54.70	54.60	0	5,351	0.00%
2023/06/30	2	55.10	6	54.97	55.20	-4	5,339	-0.07%
2023/06/29	3	54.83	2	54.70	54.70	1	5,383	0.02%
2023/06/28	2.1	54.90	2	54.80	54.60	0.1	5,430	0.00%
2023/06/27	0.7	55.33	5.1	55.87	54.90	-4.4	5,457	-0.08%
2023/06/26	77.1	57.33	71	56.96	56.90	6.1	5,441	0.11%
2023/06/21	6.1	55.33	13	55.84	56.10	-6.9	5,405	-0.13%
2023/06/20	0	55.00	3	54.97	54.90	-3	5,435	-0.05%
2023/06/19	2.3	54.61	0	0.00	54.10	2.3	5,502	0.04%
2023/06/16	15	55.49	2	55.55	54.90	13	5,672	0.23%
2023/06/15	5.6	56.29	4	55.70	55.70	1.6	5,636	0.03%
2023/06/14	12.3	57.06	39.8	56.21	55.40	-27.5	5,537	-0.50%
2023/06/13	91.6	54.29	66.3	54.19	54.50	25.4	5,262	0.48%
2023/06/12	21	54.06	21	53.31	53.60	0	5,083	0.00%
2023/06/09	47.1	49.95	40.8	50.18	50.20	6.2	4,815	0.13%
2023/06/08	1.1	49.69	2	49.35	49.20	-0.9	4,648	-0.02%
2023/06/07	2.1	49.36	8	49.33	49.30	-5.9	4,619	-0.13%
2023/06/06	2	49.31	0	0.00	49.30	2	4,595	0.04%
2023/06/05	0.1	50.24	8.4	49.94	49.90	-8.3	4,562	-0.18%
2023/06/02	4	51.24	3	50.70	50.10	1	4,543	0.02%
2023/06/01	3.2	49.47	2	49.60	49.65	1.2	4,479	0.03%
2023/05/31	1	49.61	1	49.90	50.50	0	4,431	0.00%
2023/05/30	2	50.05	3	49.97	49.60	-1	4,380	-0.02%
2023/05/29	14.2	51.00	3	50.93	51.00	11.2	4,323	0.26%
2023/05/26	6.2	50.85	1	50.50	50.50	5.2	4,280	0.12%
2023/05/25	2	51.90	17.3	52.01	51.90	-15.3	4,211	-0.36%
2023/05/24	10	52.20	6	51.90	52.10	4	4,182	0.10%
2023/05/23	23	52.13	7	52.14	52.20	16	4,152	0.39%
2023/05/22	18.5	51.78	7	52.29	52.20	11.5	4,115	0.28%
2023/05/19	14	51.79	23	51.31	50.90	-9	4,064	-0.22%
2023/05/18	23	51.23	19	51.29	51.30	4	3,953	0.10%
2023/05/17	12.1	50.29	5	49.55	50.30	7.1	3,881	0.18%
2023/05/16	22	49.81	17	49.50	49.40	5	3,830	0.13%
2023/05/15	1.2	49.51	3	49.12	49.05	-1.8	3,803	-0.05%
2023/05/12	5	49.59	0	0.00	49.60	5	3,789	0.13%
2023/05/11	11	50.55	8	49.05	49.40	3	3,766	0.08%
2023/05/10	15.4	49.31	34	49.34	49.50	-18.6	3,709	-0.50%
2023/05/09	17.1	51.07	13	49.74	49.75	4.1	3,664	0.11%
2023/05/08	10.2	51.67	15	51.59	51.70	-4.8	3,568	-0.13%
2023/05/05	13	49.83	0	0.00	49.35	13	3,400	0.38%
2023/05/04	8	49.15	18	50.11	50.00	-10	3,382	-0.30%
2023/05/03	12.1	49.41	1	48.95	48.95	11.1	3,337	0.33%
2023/05/02	1	48.95	0.3	49.50	49.50	0.7	3,331	0.02%
2023/04/28	11	48.34	11	48.47	48.50	0	3,300	0.00%
2023/04/27	3.1	47.99	2	48.25	47.85	1.1	3,271	0.03%
2023/04/25	13	48.77	20	48.20	48.20	-7	3,219	-0.22%
2023/04/24	21	48.99	21	48.98	48.95	0	3,159	0.00%
2023/04/21	45	48.84	14	48.61	48.35	31	3,092	1.00%
2023/04/20	14.1	49.25	14	48.58	48.55	0.1	2,968	0.00%
2023/04/19	12	48.17	16	48.72	48.80	-4	2,898	-0.14%
2023/04/18	20.4	51.31	13	51.28	50.40	7.4	2,782	0.27%
2023/04/17	9	48.86	6	48.93	49.15	3	2,551	0.12%
2023/04/14	4	45.29	7	45.34	45.20	-3	2,366	-0.13%
2023/04/13	12	45.80	7	45.15	44.90	5	2,306	0.22%
2023/04/12	3	44.27	9	44.81	45.90	-6	2,206	-0.27%
2023/04/10	10	42.95	2	44.00	43.45	8	1,953	0.41%
2023/04/07	14.2	43.77	4	43.63	43.65	10.2	1,883	0.54%
2023/04/06	5	43.12	5	43.35	43.30	0	1,849	0.00%
2023/03/31	35	42.63	14.4	42.56	42.55	20.6	1,815	1.13%
2023/03/30	21	43.48	13	43.32	43.05	8	1,778	0.45%
2023/03/29	18	43.84	16	44.13	43.85	2	1,711	0.12%
2023/03/28	8	44.06	78	44.08	43.30	-70	1,649	-4.24%
2023/03/27	3	43.83	20	44.38	43.75	-17	1,586	-1.07%
2023/03/24	8	43.91	7	43.64	43.90	1	1,514	0.07%
2023/03/23	5.1	42.90	1	43.35	43.10	4.1	1,403	0.29%
2023/03/22	27	43.56	44	43.42	43.55	-17	1,320	-1.29%
2023/03/21	305	43.49	283	43.60	43.20	22	1,207	1.82%	大買/大賣/
2023/03/20	106	40.88	24	40.42	40.65	82	965	8.50%	大買/
2023/03/17	4	39.53	3	39.30	39.75	1	859	0.12%
2023/03/16	0.1	38.75	1	38.40	38.60	-0.9	828	-0.11%
2023/03/15	16	39.67	7	39.25	39.30	9	815	1.10%
2023/03/14	10.2	38.95	3	39.00	38.95	7.1	759	0.94%
2023/03/13	25	38.12	2	37.70	37.65	23	720	3.19%
2023/03/08	1	37.60	0	0.00	37.50	1	682	0.15%
2023/03/07	1	37.40	0	0.00	37.65	1	694	0.14%
2023/03/03	0	0.00	0.1	37.05	37.20	-0.1	719	-0.01%
2023/03/02	0	0.00	1	36.80	36.75	-1	768	-0.13%
2023/02/23	1	36.35	0	0.00	36.30	1	1,141	0.09%
2023/02/22	0	0.00	3	36.00	36.20	-3	1,165	-0.26%
2023/02/20	0	36.25	0	0.00	36.15	0	1,186	0.00%
2023/02/17	0	36.15	0	0.00	36.05	0	1,190	0.00%
2023/02/15	1	36.40	2	36.68	36.20	-1	1,223	-0.08%
2023/02/14	1	35.95	0	0.00	36.00	1	1,226	0.08%
2023/02/13	9	35.80	0	0.00	35.95	9	1,238	0.73%
2023/02/10	30	36.04	0	0.00	36.00	30	1,237	2.42%
2023/02/08	0	0.00	8	35.60	35.90	-8	1,230	-0.65%
2023/02/01	0	0.00	0	34.80	34.70	0	1,166	0.00%
2023/01/31	0	0.00	1	34.50	34.50	-1	1,162	-0.09%
2023/01/30	1	33.75	0.8	34.08	33.75	0.2	1,152	0.01%
2023/01/17	1	33.65	0	0.00	33.65	1	1,148	0.09%
2023/01/13	1	34.05	0	0.00	33.85	1	1,152	0.09%
2023/01/12	0	0.00	0	33.85	34.05	0	1,198	0.00%
2023/01/11	0	0.00	0.4	33.50	33.50	-0.4	1,192	-0.04%
2023/01/05	0.1	33.06	0	0.00	32.90	0.1	1,266	0.01%
2023/01/04	0	32.80	0	0.00	32.95	0	1,286	0.00%
2023/01/03	0	0.00	10	32.31	32.55	-10	1,320	-0.76%
2022/12/26	0	0.00	8	32.65	32.65	-8	1,349	-0.59%
2022/12/23	2	32.20	0	0.00	32.20	2	1,356	0.15%
2022/12/20	2.2	32.36	0	0.00	31.70	2.2	1,367	0.16%
2022/12/19	0	32.40	0	0.00	32.40	0	1,377	0.00%
2022/12/16	1	32.45	0	0.00	32.35	1	1,382	0.07%
2022/12/15	1	32.50	0	0.00	32.50	1	1,380	0.07%
2022/12/14	1	32.55	0	0.00	32.55	1	1,381	0.07%
2022/12/13	2	32.65	0	0.00	32.55	2	1,375	0.15%
2022/12/07	1.3	31.78	70	31.81	31.80	-68.7	1,342	-5.12%
2022/12/06	1	32.30	0	0.00	32.10	1	1,326	0.08%
2022/12/05	0	0.00	20	32.48	32.70	-20	1,320	-1.51%
2022/12/02	0.1	32.63	5	32.35	32.40	-4.9	1,312	-0.37%
2022/12/01	0	32.50	9	32.57	32.40	-9	1,307	-0.69%
2022/11/30	0.1	32.35	1	32.45	32.10	-0.9	1,293	-0.07%
2022/11/29	10	32.38	10	32.40	32.30	0	1,278	0.00%
2022/11/28	19.1	32.86	0	0.00	33.00	19.1	1,260	1.52%
2022/11/25	12.1	33.68	4	33.86	33.50	8.1	1,251	0.65%
2022/11/24	7	34.11	1	34.85	34.05	6	1,241	0.49%
2022/11/23	10	35.22	2	35.80	35.10	8	1,192	0.67%
2022/11/22	71	35.00	4.1	35.00	35.00	66.9	1,002	6.68%
2022/11/21	0.1	30.75	0	0.00	31.85	0.1	879	0.02%
2022/11/15	1	29.20	0	0.00	29.40	1	903	0.11%
2022/11/14	1	29.05	0	0.00	29.15	1	902	0.11%
2022/11/11	2	29.10	0	0.00	29.30	2	900	0.22%
2022/11/10	0.2	29.65	0	0.00	29.50	0.2	876	0.02%
2022/11/09	0	0.00	3.3	30.25	30.25	-3.3	864	-0.38%
2022/11/04	1	28.80	0	0.00	29.05	1	867	0.12%
2022/11/01	0.1	29.40	0	0.00	29.15	0.1	879	0.01%
2022/10/27	0	0.00	1	29.35	29.35	-1	888	-0.11%
2022/10/24	0	29.05	0	0.00	28.85	0	886	0.00%
2022/10/20	3	28.63	4	28.61	28.95	-1	882	-0.11%
2022/10/19	3	29.73	0	0.00	29.50	3	828	0.36%
2022/10/17	1.1	28.77	2	28.65	29.45	-0.9	815	-0.11%
2022/10/14	0.1	29.35	2	29.35	29.35	-1.9	802	-0.24%
2022/10/13	4	29.65	0	0.00	29.20	4	772	0.52%
2022/10/12	2.1	30.90	0	0.00	30.85	2.1	739	0.28%
2022/10/11	2	31.61	0	0.00	31.05	2	722	0.28%
2022/10/07	0	33.30	0	0.00	33.10	0	687	0.01%
2022/10/06	2.1	33.63	0	0.00	33.70	2.1	681	0.31%
2022/10/05	1	33.70	1	34.00	33.70	0	693	0.00%
2022/10/03	2.1	33.40	1	33.10	33.80	1.1	704	0.15%
2022/09/30	0	34.45	1	34.30	34.35	-1	694	-0.14%
2022/09/29	2	35.03	0	0.00	35.05	2	688	0.29%
2022/09/28	0.1	36.00	0	0.00	35.05	0.1	683	0.01%
2022/09/26	1	36.35	0	0.00	35.90	1	684	0.15%
2022/09/22	1.1	36.72	0	0.00	37.05	1.1	673	0.16%
2022/09/21	1	36.95	0	0.00	36.90	1	668	0.15%
2022/09/14	1	37.00	0	0.00	37.15	1	727	0.14%
2022/09/13	0	37.45	0	0.00	37.30	0	731	0.00%
2022/09/06	1	37.10	0	0.00	37.15	1	731	0.14%
2022/08/31	0	0.00	1	37.20	37.15	-1	730	-0.14%
2022/08/30	1	37.30	0	0.00	37.30	1	713	0.14%
2022/08/29	1	37.30	0	0.00	37.30	1	703	0.14%
2022/08/26	1.5	37.55	0	0.00	37.70	1.5	688	0.22%
2022/08/25	1	39.05	1	38.90	39.15	0	627	0.00%
2022/08/23	0	38.20	0	0.00	38.15	0	567	0.00%
2022/08/18	0	0.00	1	37.95	37.95	-1	564	-0.18%
2022/08/12	0.1	37.25	0	0.00	37.05	0.1	540	0.02%
2022/08/11	0.2	37.40	0	0.00	37.35	0.2	529	0.04%
2022/08/08	0	0.00	1	37.60	37.90	-1	536	-0.19%
2022/08/04	0.1	37.55	0	0.00	37.50	0.1	534	0.03%
2022/08/03	0	0.00	1	37.45	37.50	-1	532	-0.19%
2022/08/02	0	0.00	6	37.26	37.50	-6	535	-1.12%
2022/08/01	0	0.00	10	37.20	37.50	-10	539	-1.85%
2022/07/29	0.1	37.30	3	37.35	37.25	-2.9	542	-0.53%
2022/07/25	0	36.69	0	0.00	36.70	0	548	0.01%
2022/07/22	1	36.35	0	0.00	36.50	1	554	0.18%
2022/07/15	5	36.70	0	0.00	36.55	5	568	0.88%
2022/07/14	0	0.00	1	36.70	36.80	-1	565	-0.18%
2022/07/13	1.3	36.51	0.2	36.70	36.85	1.1	565	0.19%
2022/07/12	0	0.00	5	37.41	37.50	-5	551	-0.91%
2022/07/11	0	37.40	3	37.40	37.45	-3	538	-0.55%
2022/07/01	1	37.55	1	37.70	37.55	0	552	0.00%
2022/06/30	0	0.00	1	37.35	37.55	-1	560	-0.18%
2022/06/28	6	37.63	0	0.00	37.45	6	569	1.05%
2022/06/24	0	0.00	12	37.70	37.90	-12	564	-2.13%
2022/06/23	14	37.00	0	0.00	37.05	14	560	2.50%
2022/06/20	0	37.20	0	0.00	36.90	0	613	0.00%
2022/06/15	1	37.20	0	0.00	37.30	1	703	0.14%
2022/06/14	0.1	37.30	0	0.00	37.05	0.1	715	0.01%
2022/06/13	1	37.65	0	0.00	37.65	1	704	0.14%
2022/06/08	1	38.15	0	0.00	38.25	1	715	0.14%
2022/06/06	0	0.00	5	38.30	38.35	-5	722	-0.69%
2022/06/02	1	38.25	0	0.00	38.40	1	731	0.14%
2022/05/23	0	37.70	0	0.00	37.65	0	765	0.00%
2022/05/17	0	0.00	1	37.60	37.70	-1	766	-0.13%
2022/05/13	1	37.20	1	37.30	37.30	0	755	0.00%
2022/05/12	1	37.00	0	0.00	36.85	1	751	0.13%
2022/05/09	1	37.20	5	37.25	37.20	-4	749	-0.53%
2022/05/05	1	37.40	0	0.00	37.50	1	754	0.13%
2022/05/04	0.3	37.65	0	0.00	37.50	0.3	762	0.04%
2022/05/03	6	37.58	0	0.00	37.75	6	766	0.78%
2022/04/28	0	0.00	1	37.50	37.80	-1	767	-0.13%
2022/04/27	1	37.40	0	0.00	37.30	1	766	0.13%
2022/04/25	2	37.35	0	0.00	37.35	2	769	0.26%
2022/04/21	1	37.65	0	0.00	37.60	1	768	0.13%
2022/04/19	0	0.00	1	37.40	37.45	-1	786	-0.13%
2022/04/18	0	0.00	5	37.35	37.30	-5	788	-0.63%
2022/04/15	6	37.35	0	0.00	37.35	6	789	0.76%
2022/04/14	1	37.30	0	0.00	37.45	1	791	0.13%
2022/04/12	0	0.00	1	37.35	37.35	-1	785	-0.13%
2022/04/08	3	37.95	0	0.00	38.00	3	776	0.39%
2022/04/07	1.1	37.79	0	0.00	37.70	1.1	773	0.14%
2022/03/31	0	0.00	8	38.57	38.50	-8	737	-1.08%
2022/03/30	0	0.00	0.1	38.95	38.95	-0.1	722	-0.02%
2022/03/28	0	0.00	1	38.90	39.00	-1	699	-0.14%
2022/03/25	1	39.25	0	0.00	39.20	1	683	0.15%
2022/03/24	0	0.00	2	39.20	39.40	-2	667	-0.30%
2022/03/22	0	0.00	1	39.00	39.10	-1	614	-0.16%
2022/03/21	0	38.80	0	0.00	38.85	0	585	0.00%
2022/03/18	0	0.00	2	38.13	38.70	-2	551	-0.36%
2022/03/17	0	0.00	1	37.70	37.80	-1	518	-0.19%
2022/03/16	2.4	37.05	0	0.00	37.25	2.4	500	0.48%
2022/03/14	0.1	37.30	0	0.00	37.05	0.1	487	0.01%
2022/03/09	0	0.00	1	37.05	37.10	-1	482	-0.21%
2022/03/07	2	36.95	0	0.00	37.00	2	472	0.42%
2022/03/04	8.5	37.42	0	0.00	37.40	8.5	460	1.85%
2022/03/03	1	37.65	2	37.65	37.65	-1	460	-0.22%
2022/03/02	0.1	37.25	1	37.20	37.20	-0.9	455	-0.20%
2022/02/25	1	36.90	0	0.00	37.05	1	447	0.22%
2022/02/24	0.2	37.30	0	0.00	37.10	0.2	435	0.03%
2022/02/22	1	37.30	0	0.00	37.30	1	428	0.23%
2022/02/21	1	37.41	0	0.00	37.45	1	426	0.24%
2022/02/17	0.2	37.60	0	0.00	37.50	0.2	431	0.05%
2022/02/15	0.3	37.37	0	0.00	37.30	0.3	442	0.07%
2022/02/14	2	37.45	1	37.65	37.40	1	444	0.23%
2022/02/08	0.5	37.55	0	0.00	37.55	0.5	477	0.10%
2022/02/07	1	37.15	0	0.00	37.40	1	472	0.21%
2022/01/26	1	37.10	0	0.00	37.05	1	461	0.22%
2022/01/25	1	37.15	0	0.00	37.20	1	453	0.22%
2022/01/21	0	37.60	0	0.00	37.30	0	445	0.01%
2022/01/20	1	37.25	0	0.00	37.35	1	441	0.23%
2022/01/18	1	37.40	0	0.00	37.30	1	430	0.23%
2022/01/14	2	37.50	0	0.00	37.55	2	435	0.46%
2022/01/13	1.2	37.52	0	0.00	37.55	1.2	449	0.27%
2022/01/12	1	37.35	0	0.00	37.60	1	445	0.22%
2022/01/11	2	37.45	0	0.00	37.50	2	438	0.46%
2022/01/10	1	37.50	0	0.00	37.50	1	445	0.22%
2022/01/07	1	37.55	0	0.00	37.55	1	447	0.22%
2022/01/06	1	37.65	0	0.00	37.60	1	445	0.22%
2022/01/03	0.1	37.95	0	0.00	37.80	0.1	474	0.01%
2021/12/30	1	37.90	0	0.00	37.90	1	479	0.21%
2021/12/20	0	37.95	0	0.00	37.80	0	584	0.00%
2021/12/14	1	37.50	0	0.00	37.60	1	588	0.17%
2021/12/08	4	37.60	0	0.00	37.60	4	588	0.68%
2021/12/07	0	0.00	2	37.55	37.55	-2	587	-0.34%
2021/12/03	0.4	37.80	0	0.00	37.65	0.4	594	0.07%
2021/12/02	0	0.00	1	37.80	37.70	-1	595	-0.17%
2021/12/01	0.1	37.90	15	37.82	37.90	-14.9	598	-2.50%
2021/11/26	0	0.00	3	37.55	37.50	-3	600	-0.50%
2021/11/25	0.2	37.80	0	0.00	37.70	0.2	597	0.03%
2021/11/24	14	37.75	0	0.00	37.70	14	599	2.33%
2021/11/22	0.1	37.90	0	0.00	38.00	0.1	608	0.02%
2021/11/16	1	37.65	0	0.00	37.80	1	630	0.16%
2021/11/15	0.1	37.80	0	0.00	37.70	0.1	637	0.02%
2021/11/11	4	37.70	0	0.00	37.75	4	643	0.62%
2021/11/10	6	37.70	0	0.00	37.85	6	646	0.93%
2021/11/09	14.3	37.95	0	0.00	38.05	14.3	635	2.25%
2021/11/08	1	38.00	0	0.00	38.15	1	625	0.16%
2021/11/02	12.1	38.85	0	0.00	38.40	12.1	644	1.87%
2021/10/28	0.4	38.38	0	0.00	38.40	0.4	642	0.06%
2021/10/26	0	0.00	0	38.50	38.55	0	651	0.00%
2021/10/25	0.1	38.45	20	38.21	38.25	-19.9	650	-3.06%
2021/10/22	0	38.60	0	0.00	38.40	0	657	0.00%
2021/10/21	0.5	38.89	0	0.00	37.30	0.5	646	0.08%
2021/10/20	1	38.90	0	0.00	38.90	1	631	0.16%
2021/10/19	10	39.25	2	39.25	39.15	8	631	1.27%
2021/10/18	0.1	39.25	0	0.00	39.25	0.1	629	0.02%
2021/10/13	10	39.45	0	0.00	38.95	10	623	1.60%
2021/10/07	1.1	38.61	1	38.75	38.80	0.1	595	0.02%
2021/10/05	1	38.00	0.1	38.26	38.35	0.9	607	0.14%
2021/10/04	0	0.00	1	38.40	38.40	-1	611	-0.16%
2021/10/01	1	38.40	0	0.00	38.55	1	587	0.17%
2021/09/30	1	38.65	0	0.00	38.70	1	576	0.17%
2021/09/29	5.1	38.65	0	0.00	38.15	5.1	571	0.90%
2021/09/28	2	38.30	0	0.00	38.40	2	556	0.36%
2021/09/27	0	38.15	0	0.00	38.10	0	552	0.00%
2021/09/24	0.6	37.80	0	0.00	37.70	0.6	549	0.10%
2021/09/17	1	37.70	0	0.00	37.80	1	562	0.18%
2021/09/15	2	37.65	0	0.00	37.65	2	566	0.35%
2021/09/10	22	37.43	0	0.00	37.45	22	582	3.78%
2021/09/09	0	0.00	9	37.35	37.30	-9	582	-1.54%
2021/09/08	0	0.00	1	37.45	37.35	-1	582	-0.17%
2021/09/01	0.1	37.65	0	0.00	37.80	0.1	578	0.02%
2021/08/31	0.1	37.25	0	0.00	37.65	0.1	577	0.02%
2021/08/24	1	36.80	0	0.00	36.75	1	567	0.18%
2021/08/23	3.5	36.74	0	0.00	36.80	3.5	571	0.60%
2021/08/20	0	38.10	0	0.00	37.85	0	559	0.00%
2021/08/18	0	0.00	7	37.90	38.10	-7	543	-1.29%
2021/08/17	1	38.30	0	0.00	38.20	1	534	0.19%
2021/08/13	2.1	38.46	0	0.00	38.40	2.1	539	0.39%
2021/08/12	6	38.65	0	0.00	38.55	6	552	1.09%
2021/08/10	0.1	38.65	0	0.00	38.60	0.1	579	0.02%
2021/08/02	0	0.00	3	38.47	38.40	-3	782	-0.38%
2021/07/26	0	0.00	10	38.51	38.45	-10	898	-1.11%
2021/07/23	0.3	38.60	0	0.00	38.55	0.3	954	0.03%
2021/07/22	0.1	38.65	0	0.00	38.60	0.1	967	0.01%
2021/07/21	0.2	38.63	2	38.53	38.60	-1.9	979	-0.19%
2021/07/20	0.4	38.60	3	38.45	38.40	-2.6	983	-0.26%
2021/07/19	0.1	38.68	2	38.50	38.55	-1.9	986	-0.19%
2021/07/14	2	38.70	10	38.50	38.50	-8	1,014	-0.79%
2021/07/12	0.1	38.85	0	0.00	38.75	0.1	1,031	0.01%
2021/07/09	0	0.00	1	39.05	39.15	-1	1,020	-0.10%
2021/07/08	0	0.00	2	39.00	38.95	-2	1,025	-0.20%
2021/07/06	0.1	38.85	0	0.00	38.75	0.1	1,036	0.00%
2021/07/02	0	0.00	2	38.70	38.55	-2	1,044	-0.19%
2021/07/01	3	38.60	0	0.00	38.60	3	1,047	0.29%
2021/06/29	1	38.35	0	0.00	38.60	1	1,067	0.09%
2021/06/28	0.1	38.80	0	0.00	38.65	0.1	1,063	0.01%
2021/06/24	0	0.00	1	38.95	38.95	-1	1,078	-0.09%
2021/06/21	0.4	38.50	0	0.00	38.35	0.4	1,089	0.04%
2021/06/16	1	38.70	0	0.00	38.60	1	1,146	0.09%
2021/06/10	2	38.55	0	0.00	38.60	2	1,149	0.17%
2021/06/09	1	38.55	0	0.00	38.55	1	1,148	0.09%
2021/06/08	0.4	38.85	0	0.00	38.55	0.4	1,155	0.03%
2021/06/04	1	38.75	0	0.00	38.75	1	1,168	0.09%
2021/05/28	1	38.50	3	38.50	38.50	-2	1,180	-0.17%
2021/05/24	1	38.80	0	0.00	38.75	1	1,222	0.08%
2021/05/19	0	38.15	0	0.00	38.55	0	1,217	0.00%
2021/05/18	3	37.72	2	38.00	37.90	1	1,221	0.08%
2021/05/17	3	36.73	0	0.00	36.60	3	1,212	0.25%
2021/05/14	0	0.00	2	39.10	38.55	-2	1,169	-0.17%
2021/05/13	1.4	37.38	3	38.27	37.60	-1.6	1,146	-0.14%
2021/05/12	6	37.91	0.3	38.05	37.80	5.7	1,129	0.50%
2021/05/11	1	39.45	0	0.00	39.15	1	1,074	0.09%
2021/05/10	0.2	40.45	0	0.00	40.20	0.2	1,055	0.02%
2021/05/07	0.2	40.15	0	0.00	39.80	0.2	1,053	0.02%
2021/05/05	0	0.00	0	40.00	39.15	0	1,054	0.00%
2021/05/04	4.5	39.71	14	39.94	39.15	-9.5	1,056	-0.90%
2021/05/03	0	39.95	4	39.98	40.15	-4	1,027	-0.39%
2021/04/29	1	40.00	3	39.90	39.95	-2	1,004	-0.20%
2021/04/27	1	39.15	0	0.00	39.15	1	1,026	0.10%
2021/04/26	0	0.00	1.2	39.01	39.05	-1.2	1,037	-0.12%
2021/04/23	2	38.83	0	0.00	38.85	2	1,072	0.19%
2021/04/22	0.2	39.20	0	0.00	38.95	0.2	1,093	0.02%
2021/04/21	2	39.05	0	0.00	39.05	2	1,088	0.18%
2021/04/20	2	39.18	2	39.23	39.15	0	1,111	0.00%
2021/04/19	0	0.00	3	39.08	39.15	-3	1,122	-0.27%
2021/04/16	0	0.00	3	38.90	38.95	-3	1,122	-0.27%
2021/04/14	2.1	38.75	0	0.00	38.70	2.1	1,133	0.19%
2021/04/13	0.1	39.06	0	0.00	38.85	0.1	1,160	0.01%
2021/04/12	0.8	39.20	0	0.00	39.00	0.8	1,173	0.07%
2021/03/30	0.1	39.25	0	0.00	39.10	0.1	1,188	0.01%
2021/03/29	0	0.00	3	39.28	39.25	-3	1,182	-0.25%
2021/03/26	1	39.20	0	0.00	39.25	1	1,191	0.08%
2021/03/24	0.1	39.20	0	0.00	39.20	0.1	1,267	0.01%
2021/03/22	0	38.70	1	38.75	39.10	-1	1,267	-0.08%
2021/03/18	0	0.00	4	38.60	38.50	-4	1,246	-0.32%
2021/03/17	2.1	38.56	0	0.00	38.60	2.1	1,261	0.17%
2021/03/12	0	38.70	0	0.00	38.65	0	1,278	0.00%
2021/03/11	2	38.70	0	0.00	38.70	2	1,286	0.16%
2021/03/05	0	0.00	1	38.40	38.35	-1	1,307	-0.08%
2021/03/03	0.1	38.65	0	0.00	38.60	0.1	1,325	0.01%
2021/03/02	1	38.75	0	0.00	38.60	1	1,336	0.07%
2021/02/25	1	38.55	0	0.00	38.65	1	1,344	0.07%
2021/02/24	1	38.45	2	38.75	38.55	-1	1,347	-0.07%
2021/02/23	1	38.05	0	0.00	38.10	1	1,334	0.07%
2021/02/22	1	37.95	2	37.95	37.95	-1	1,336	-0.07%
2021/02/19	1	37.55	0	0.00	37.80	1	1,341	0.07%
2021/02/18	0	0.00	4	37.50	37.70	-4	1,344	-0.30%
2021/02/17	0	0.00	1	36.65	36.70	-1	1,332	-0.08%
2021/02/03	1	36.15	0	0.00	36.10	1	1,350	0.07%
2021/02/01	5	36.10	0	0.00	36.10	5	1,370	0.36%
2021/01/29	0.2	36.35	0	0.00	36.20	0.2	1,364	0.01%
2021/01/28	1	36.35	0	0.00	36.15	1	1,353	0.07%
2021/01/27	0	0.00	8	36.55	36.50	-8	1,338	-0.60%
2021/01/26	1	36.40	0	0.00	36.55	1	1,337	0.07%
2021/01/25	1	36.70	1	36.65	36.80	0	1,334	0.00%
2021/01/22	3.1	36.70	7	36.60	36.80	-3.9	1,371	-0.28%
2021/01/21	8	36.95	0	0.00	36.60	8	1,357	0.59%
2021/01/20	2	36.80	7	36.82	36.80	-5	1,334	-0.37%
2021/01/19	1	37.70	0	0.00	37.70	1	1,267	0.08%
2021/01/18	3	38.03	0	0.00	37.80	3	1,257	0.24%
2021/01/15	0	0.00	1	38.40	38.15	-1	1,218	-0.08%
2021/01/13	0	0.00	3	38.35	38.45	-3	1,201	-0.25%
2021/01/12	4	38.45	0	0.00	38.40	4	1,187	0.34%
2021/01/11	2	38.75	0	0.00	38.80	2	1,174	0.17%
2021/01/08	0.1	38.70	0	0.00	38.80	0.1	1,169	0.01%
2021/01/07	0	0.00	1	38.60	38.65	-1	1,172	-0.09%
2021/01/06	2	38.60	0	0.00	38.60	2	1,176	0.17%
2021/01/05	0	0.00	1	39.15	39.00	-1	1,147	-0.09%
2020/12/28	0	0.00	50	38.60	38.60	-50	1,186	-4.21%
2020/12/25	1	38.65	0	0.00	38.80	1	1,182	0.08%
2020/12/24	0	39.00	1	38.90	38.90	-1	1,188	-0.08%
2020/12/23	2	38.40	0	0.00	38.60	2	1,184	0.17%
2020/12/22	1	38.45	0	39.07	38.50	1	1,228	0.08%
2020/12/21	2	39.48	2	39.20	38.85	0	1,275	0.00%
2020/12/15	3	38.12	0	0.00	38.10	3	1,258	0.24%
2020/12/11	1	38.35	3	38.03	38.15	-2	1,296	-0.15%
2020/12/09	0	0.00	0.1	38.50	38.40	-0.1	1,385	0.00%
2020/12/07	3	38.47	0	0.00	38.50	3	1,968	0.15%
2020/12/03	2	38.68	0	0.00	38.65	2	2,123	0.09%
2020/12/02	0	0.00	1	38.95	38.65	-1	2,368	-0.04%
2020/12/01	2	38.88	0	0.00	38.85	2	2,536	0.08%
2020/11/30	1	39.85	0	0.00	39.20	1	2,534	0.04%
2020/11/26	0	0.00	0.1	39.95	39.50	-0.1	2,539	0.00%
2020/11/25	0.1	39.15	0	0.00	39.15	0.1	2,541	0.00%
2020/11/24	0	0.00	2	38.80	38.90	-2	2,529	-0.08%
2020/11/23	0	0.00	2	39.05	38.95	-2	2,534	-0.08%
2020/11/20	1	38.90	0	0.00	39.00	1	2,529	0.04%
2020/11/18	0	0.00	1	39.00	39.00	-1	2,533	-0.04%
2020/11/17	0	0.00	2.5	38.42	38.50	-2.5	2,528	-0.10%
2020/11/16	1	38.50	0	0.00	38.40	1	2,598	0.04%
2020/11/12	1	38.55	0	0.00	38.40	1	2,617	0.04%
2020/11/11	0.1	39.10	0	0.00	38.85	0.1	2,619	0.01%
2020/11/10	0	0.00	1	38.45	38.45	-1	2,621	-0.04%
2020/11/09	1	38.00	3	38.10	38.10	-2	2,643	-0.08%
2020/10/30	2	38.88	2	38.30	38.00	0	2,750	0.00%
2020/10/28	1	37.80	0	0.00	37.65	1	2,707	0.04%
2020/10/27	1	37.65	0	0.00	37.65	1	2,721	0.04%
2020/10/26	1	37.75	0	0.00	37.65	1	2,738	0.04%
2020/10/21	1	37.85	0	0.00	38.00	1	2,800	0.04%
2020/10/20	0	0.00	1	37.55	37.55	-1	2,824	-0.04%
2020/10/19	2	37.63	1	37.65	37.65	1	2,820	0.04%
2020/10/15	2	38.10	0	0.00	37.85	2	2,839	0.07%
2020/10/13	5	38.00	0	0.00	37.90	5	2,888	0.17%
2020/10/12	2	37.85	0	0.00	38.10	2	2,904	0.07%
2020/10/08	2	38.40	4	38.25	38.20	-2	2,929	-0.07%
2020/10/05	0	0.00	5	38.30	37.95	-5	3,069	-0.16%
2020/09/30	4	38.30	0	0.00	37.95	4	3,164	0.13%
2020/09/29	0	0.00	1	38.00	38.00	-1	3,173	-0.03%
2020/09/28	1	38.30	0	0.00	38.10	1	3,188	0.03%
2020/09/25	1	38.05	0	0.00	37.65	1	3,197	0.03%
2020/09/24	7	38.41	1	39.00	38.15	6	3,161	0.19%
2020/09/22	3	39.85	2	39.40	39.95	1	3,099	0.03%
2020/09/18	2	40.70	0	0.00	40.60	2	3,090	0.06%
2020/09/17	1	40.75	2	41.60	40.70	-1	3,115	-0.03%
2020/09/14	6	40.71	0	0.00	41.30	6	3,174	0.19%
2020/09/11	24	43.07	28	43.08	41.45	-4	3,097	-0.13%
2020/09/10	0	0.00	8	41.11	41.15	-8	2,632	-0.30%
2020/09/09	2	39.55	0	0.00	39.70	2	2,538	0.08%
2020/09/08	2	40.50	0	0.00	40.60	2	2,499	0.08%
2020/09/07	15	41.17	5	40.94	41.60	10	2,409	0.42%
2020/09/04	24	39.51	27	40.07	40.00	-3	2,178	-0.14%
2020/09/03	0.1	37.35	0	0.00	37.25	0.1	2,027	0.00%
2020/09/02	1	37.20	1	37.20	37.25	0	2,064	0.00%
2020/08/31	1	37.50	2	37.45	37.50	-1	2,069	-0.05%
2020/08/27	2	37.90	0	0.00	37.90	2	2,068	0.10%
2020/08/25	5	37.95	0	0.00	38.00	5	2,083	0.24%
2020/08/24	1	37.95	0	0.00	37.90	1	2,126	0.05%
2020/08/21	1	38.05	3	38.00	37.95	-2	2,143	-0.09%
2020/08/20	7	37.71	0	0.00	37.70	7	2,147	0.33%
2020/08/14	0.2	39.00	0	0.00	38.80	0.2	2,150	0.01%
2020/08/13	8	38.78	20	38.90	38.70	-12	2,182	-0.55%
2020/08/12	0	0.00	2	39.65	39.45	-2	2,219	-0.09%
2020/08/11	1	39.80	1	39.95	39.75	0	2,306	0.00%
2020/08/10	28	40.24	2	40.60	40.15	26	2,355	1.10%
2020/08/03	0	0.00	1	39.45	38.85	-1	2,434	-0.04%
2020/07/31	6	39.48	0	0.00	39.30	6	2,452	0.24%
2020/07/29	5	38.74	3	39.00	38.65	2	2,467	0.08%
2020/07/24	3	39.72	2	39.48	39.40	1	2,440	0.04%
2020/07/22	1	40.20	0	0.00	40.20	1	2,424	0.04%
2020/07/21	1	40.15	0	0.00	40.20	1	2,419	0.04%
2020/07/17	3	39.47	10	39.35	39.00	-7	2,408	-0.29%
2020/07/16	1	39.90	3	40.18	39.95	-2	2,405	-0.08%
2020/07/15	7	40.26	0	0.00	40.45	7	2,396	0.29%
2020/07/14	0	0.00	1	40.90	41.35	-1	2,364	-0.04%
2020/07/13	0	0.00	13	40.48	40.60	-13	2,344	-0.55%
2020/07/10	46	40.72	17	40.61	40.45	29	2,360	1.23%
2020/07/09	24	40.98	17	40.38	41.95	7	2,305	0.30%
2020/07/07	7	39.73	0	0.00	39.50	7	2,282	0.31%
2020/07/06	0	0.00	1	39.75	39.80	-1	2,289	-0.04%
2020/07/02	0	0.00	0.4	39.65	39.55	-0.4	2,295	-0.02%
2020/07/01	1	39.40	0	0.00	39.40	1	2,300	0.04%
2020/06/30	6	39.49	0	0.00	39.35	6	2,298	0.26%
2020/06/29	0	0.00	4	39.30	39.45	-4	2,304	-0.17%
2020/06/24	4.1	39.27	5	39.22	39.00	-0.9	2,284	-0.04%
2020/06/23	3	38.75	0	0.00	39.00	3	2,272	0.13%
2020/06/22	1	38.00	3	39.00	38.00	-2	2,250	-0.09%
2020/06/19	2.3	37.88	0	0.00	38.50	2.3	2,220	0.10%
2020/06/18	1	37.40	0	0.00	37.40	1	2,225	0.04%
2020/06/17	1	37.60	0	0.00	37.55	1	2,237	0.04%
2020/06/16	1	37.90	1	37.85	37.85	0	2,331	0.00%
2020/06/12	1	37.40	0	0.00	37.35	1	2,391	0.04%
2020/06/11	0	0.00	1	38.10	37.65	-1	2,412	-0.04%
2020/06/10	4	37.50	0	0.00	38.00	4	2,496	0.16%
2020/06/09	4	38.04	0	0.00	37.90	4	2,516	0.16%
2020/06/08	1	37.55	0	0.00	37.55	1	2,506	0.04%
2020/06/05	0	0.00	1	37.75	37.70	-1	2,565	-0.04%
2020/06/04	0	0.00	1	37.75	37.75	-1	2,594	-0.04%
2020/06/01	0	0.00	1	37.80	37.80	-1	2,592	-0.04%
2020/05/28	18	37.19	30	37.16	37.00	-12	2,582	-0.46%
2020/05/27	2	37.50	0	0.00	37.55	2	2,582	0.08%
2020/05/26	4	37.69	2	37.60	37.70	2	2,583	0.08%
2020/05/25	0	0.00	6	37.21	37.75	-6	2,575	-0.23%
2020/05/21	3	37.33	0	0.00	37.00	3	2,537	0.12%
2020/05/20	2	36.50	11	36.76	36.65	-9	2,525	-0.36%
2020/05/19	25	37.63	4	37.34	37.35	21	2,539	0.83%
2020/05/18	6	37.08	1	36.60	37.60	5	2,506	0.20%
2020/05/15	5	35.87	0	0.00	36.20	5	2,421	0.21%
2020/05/14	15	35.50	0	0.00	35.20	15	2,369	0.63%
2020/05/13	0	0.00	15	34.72	34.65	-15	2,296	-0.65%
2020/05/12	1	34.25	0	0.00	34.40	1	2,301	0.04%
2020/05/11	1	34.20	0	0.00	34.45	1	2,328	0.04%
2020/05/08	0	0.00	7	34.15	34.05	-7	2,347	-0.30%
2020/04/30	7	32.84	2	32.65	33.05	5	2,521	0.20%
2020/04/29	2	32.58	0	0.00	32.55	2	2,580	0.08%
2020/04/28	0	0.00	30	32.62	32.50	-30	2,623	-1.14%
2020/04/27	0	0.00	5	32.50	32.35	-5	2,660	-0.19%
2020/04/23	1	32.10	0	0.00	32.10	1	2,675	0.04%
2020/04/22	0	0.00	1	31.85	31.90	-1	2,664	-0.04%
2020/04/21	0	0.00	2	31.95	31.75	-2	2,647	-0.08%
2020/04/20	30	32.50	0	0.00	32.40	30	2,655	1.13%
2020/04/17	14	32.86	0	0.00	32.60	14	2,637	0.53%
2020/04/16	2	32.95	0	0.00	32.70	2	2,608	0.08%
2020/04/15	0	0.00	1	32.25	32.65	-1	2,568	-0.04%
2020/04/13	0	0.00	2	31.83	32.20	-2	2,495	-0.08%
2020/04/10	1	31.65	0	0.00	31.50	1	2,454	0.04%
2020/04/09	0	0.00	1	30.70	30.40	-1	2,402	-0.04%
2020/04/08	9	29.80	1	30.00	30.10	8	2,378	0.34%
2020/04/07	1	29.85	0	0.00	29.70	1	2,358	0.04%
2020/04/06	1	29.35	0	0.00	29.45	1	2,336	0.04%
2020/04/01	0	0.00	5	29.43	29.40	-5	2,320	-0.22%
2020/03/31	1	29.30	0	0.00	29.40	1	2,321	0.04%
2020/03/26	2	28.90	0	0.00	28.90	2	2,269	0.09%
2020/03/25	1	29.30	0	0.00	28.90	1	2,253	0.04%
2020/03/24	2	28.60	2	28.40	28.35	0	2,217	0.00%
2020/03/19	8	25.97	5	26.73	25.95	3	2,156	0.14%
2020/03/18	0	0.00	5	28.85	28.60	-5	2,042	-0.24%
2020/03/17	4	28.91	0	0.00	28.85	4	2,005	0.20%
2020/03/16	1	29.80	32	30.35	29.75	-31	1,953	-1.59%
2020/03/13	5	29.85	6	30.72	30.90	-1	1,919	-0.05%
2020/03/12	5	32.19	1	32.00	32.00	4	1,817	0.22%
2020/03/11	1	33.60	0	0.00	33.15	1	1,766	0.06%
2020/03/10	23	32.80	0	0.00	33.05	23	1,728	1.33%
2020/03/09	1	33.45	1	34.00	33.35	0	1,648	0.00%
2020/03/05	3	34.45	0	0.00	34.30	3	1,604	0.19%
2020/03/04	1	34.10	0	0.00	34.15	1	1,600	0.06%
2020/03/02	1	33.20	0	0.00	33.25	1	1,573	0.06%
2020/02/27	2	33.70	0	0.00	33.85	2	1,531	0.13%
2020/02/25	0	0.00	1	33.95	33.95	-1	1,481	-0.07%
2020/02/20	0	0.00	14	34.46	34.35	-14	1,439	-0.97%
2020/02/19	2	35.00	0	0.00	34.60	2	1,414	0.14%
2020/02/18	1	34.65	0	0.00	34.75	1	1,344	0.07%
2020/02/11	14	34.03	1	34.05	34.10	13	1,330	0.98%
2020/02/10	1	33.05	0	0.00	33.10	1	1,284	0.08%
2020/02/07	0	0.00	7	33.55	33.75	-7	1,241	-0.56%
2020/02/06	3	34.35	2	34.85	34.60	1	1,187	0.08%
2020/02/05	0	0.00	1	33.15	33.35	-1	1,103	-0.09%
2020/02/04	0	0.00	5	32.30	32.35	-5	1,034	-0.48%
2020/02/03	4	31.85	1	31.70	32.50	3	1,001	0.30%
2020/01/31	3	31.63	11	32.09	32.40	-8	938	-0.85%
2020/01/30	7	31.24	24	31.11	30.70	-17	854	-1.99%
2020/01/20	6	31.63	10	31.76	31.85	-4	793	-0.50%
2020/01/17	0	0.00	1	30.95	31.00	-1	746	-0.13%
2020/01/16	0	0.00	2	30.70	30.70	-2	726	-0.28%
2020/01/14	0	0.00	1	30.60	30.45	-1	725	-0.14%
2020/01/13	1	30.50	1	30.50	30.55	0	728	0.00%
2020/01/10	1	29.85	0	0.00	29.85	1	687	0.15%
2020/01/09	0	0.00	8	29.80	29.85	-8	686	-1.16%
2020/01/07	0	0.00	1	29.80	29.85	-1	687	-0.15%
2020/01/02	1	29.85	0	0.00	29.85	1	732	0.14%
2019/12/24	1	29.70	0	0.00	29.75	1	742	0.13%
2019/12/17	0	0.00	0.5	29.40	29.40	-0.5	995	-0.05%
2019/12/13	0	0.00	2	29.40	29.40	-2	1,130	-0.18%
2019/12/12	5	29.35	0	0.00	29.45	5	1,144	0.44%
2019/12/11	1	29.70	1	29.45	29.45	0	1,188	0.00%
2019/12/10	2	29.65	0	0.00	29.60	2	1,200	0.17%
2019/12/06	0.1	29.35	0	0.00	29.30	0.1	1,235	0.01%
2019/12/03	0.2	29.40	2	29.20	29.20	-1.8	1,258	-0.14%
2019/11/29	1	29.30	0	0.00	29.25	1	1,272	0.08%
2019/11/25	0	0.00	5	29.45	29.50	-5	1,378	-0.36%
2019/11/19	0	0.00	1	29.40	29.35	-1	1,416	-0.07%
2019/11/18	0	0.00	1	29.30	29.35	-1	1,422	-0.07%
2019/11/15	1	29.35	0	0.00	29.35	1	1,435	0.07%
2019/11/14	1	29.35	0	0.00	29.35	1	1,460	0.07%
2019/11/13	12	29.62	0	0.00	29.65	12	1,455	0.82%
2019/11/12	1	30.15	0	0.00	30.25	1	1,451	0.07%
2019/11/11	0	0.00	1	29.70	29.75	-1	1,445	-0.07%
2019/11/08	1	29.75	1.3	29.76	29.75	-0.3	1,463	-0.02%
2019/11/06	1	29.25	0	0.00	29.30	1	1,467	0.07%
2019/11/05	2	29.35	1	29.30	29.30	1	1,468	0.07%
2019/11/04	0	0.00	1	29.45	29.50	-1	1,480	-0.07%
2019/10/31	1	29.30	0	0.00	29.30	1	1,485	0.07%
2019/10/28	0	0.00	1	29.40	29.30	-1	1,500	-0.07%
2019/10/22	0	0.00	20	29.50	29.30	-20	1,529	-1.31%
2019/10/21	0	0.00	6	29.74	29.75	-6	1,525	-0.39%
2019/10/16	2	29.10	2	29.05	29.10	0	1,542	0.00%
2019/10/15	0	0.00	2	28.90	29.00	-2	1,550	-0.13%
2019/10/14	6	28.71	12	28.78	28.80	-6	1,559	-0.38%
2019/10/09	2	29.18	0	0.00	29.00	2	1,533	0.13%
2019/10/08	1	29.30	0	0.00	29.30	1	1,529	0.07%
2019/10/07	2	29.28	1	29.25	29.30	1	1,542	0.06%
2019/10/04	1	29.35	0	0.00	29.40	1	1,555	0.06%
2019/10/03	2	29.30	0	0.00	29.45	2	1,604	0.12%
2019/09/27	0	0.00	10	29.25	29.30	-10	1,676	-0.60%
2019/09/26	2	29.50	0	0.00	29.45	2	1,679	0.12%
2019/09/25	3	29.42	3	29.08	29.40	0	1,689	0.00%
2019/09/24	15.1	29.66	10	29.80	29.20	5.1	1,669	0.31%
2019/09/23	0.1	30.30	1	30.40	30.35	-0.9	1,597	-0.06%
2019/09/20	31	30.37	44	30.58	30.70	-13	1,560	-0.83%
2019/09/19	8.1	29.92	8	30.06	30.20	0.1	1,461	0.01%
2019/09/18	0	0.00	2	29.65	29.50	-2	1,379	-0.15%
2019/09/16	11	29.25	0	0.00	29.25	11	1,369	0.80%
2019/09/11	20	28.85	0	0.00	28.80	20	1,372	1.46%
2019/09/10	1	28.70	0	0.00	28.85	1	1,374	0.07%
2019/09/06	0	0.00	1	28.20	28.15	-1	1,342	-0.07%
2019/09/03	5	28.40	2	28.15	28.15	3	1,346	0.22%
2019/09/02	0	0.00	13	28.63	28.40	-13	1,339	-0.97%
2019/08/30	0	0.00	4	27.93	28.15	-4	1,303	-0.31%
2019/08/29	1	27.70	7	27.65	27.60	-6	1,253	-0.48%
2019/08/27	1	27.30	0	0.00	27.30	1	1,239	0.08%
2019/08/23	2	27.40	0	0.00	27.40	2	1,221	0.16%
2019/08/20	0	0.00	18	27.60	27.50	-18	1,252	-1.44%
2019/08/19	0	0.00	2	27.25	27.50	-2	1,245	-0.16%
2019/08/15	3	27.22	1	27.20	27.25	2	1,236	0.16%
2019/08/13	2	27.10	0	0.00	27.20	2	1,202	0.17%
2019/08/12	2	26.75	1	26.75	26.90	1	1,175	0.09%
2019/08/08	2	26.70	0	0.00	26.80	2	1,166	0.17%
2019/08/02	10	26.50	2	26.53	26.55	8	1,172	0.68%
2019/07/25	0	0.00	2	26.60	26.65	-2	1,158	-0.17%
2019/07/24	2	26.58	0	0.00	26.60	2	1,157	0.17%
2019/07/23	0	0.00	5	26.60	26.65	-5	1,138	-0.44%
2019/07/18	5	26.40	0	0.00	26.40	5	1,134	0.44%
2019/07/17	1	26.25	0	0.00	26.25	1	1,126	0.09%
2019/07/16	1	26.35	0	0.00	26.45	1	1,113	0.09%
2019/07/15	1	26.55	0	0.00	26.55	1	1,105	0.09%
2019/07/12	3	26.62	0	0.00	26.60	3	1,102	0.27%
2019/07/11	17	26.72	0	0.00	26.70	17	1,107	1.53%
2019/07/10	11	26.70	0	0.00	26.70	11	1,093	1.01%
2019/07/09	2	26.43	0	0.00	26.40	2	1,080	0.19%
2019/07/08	0	0.00	10	27.57	27.55	-10	1,042	-0.96%
2019/07/05	20	27.45	3	27.45	27.45	17	999	1.70%
2019/07/04	2	27.40	0	0.00	27.35	2	976	0.20%
2019/07/03	0	0.00	3	27.45	27.30	-3	968	-0.31%
2019/07/02	3	27.35	0	0.00	27.35	3	960	0.31%
2019/07/01	0	0.00	1	27.45	27.50	-1	941	-0.11%
2019/06/28	0	0.00	2	27.50	27.55	-2	941	-0.21%
2019/06/27	0	0.00	2	27.55	27.55	-2	942	-0.21%
2019/06/25	2	27.45	2	27.50	27.40	0	981	0.00%
2019/06/24	4	27.61	0	0.00	27.50	4	971	0.41%
2019/06/21	1	27.45	0	0.00	27.55	1	946	0.11%
2019/06/20	0	0.00	1	27.30	27.30	-1	926	-0.11%
2019/06/19	0	0.00	1	27.55	27.60	-1	901	-0.11%
2019/06/18	1	27.40	0	0.00	27.45	1	863	0.12%
2019/06/14	0	0.00	1	27.15	27.10	-1	852	-0.12%
2019/06/11	0	0.00	7	27.05	27.00	-7	852	-0.82%
2019/05/28	2	26.50	0	0.00	26.50	2	887	0.23%
2019/05/22	3	26.97	0	0.00	26.95	3	839	0.36%
2019/05/21	1	26.95	0	0.00	26.95	1	841	0.12%
2019/05/20	1	26.80	0	0.00	26.80	1	836	0.12%
2019/05/17	0	0.00	1	26.50	26.60	-1	841	-0.12%
2019/05/15	1	26.65	0	0.00	26.45	1	839	0.12%
2019/05/14	1	26.30	20	26.50	26.45	-19	834	-2.28%
2019/05/10	1	26.70	0	0.00	26.65	1	824	0.12%
2019/05/03	1	27.00	0	0.00	26.85	1	832	0.12%
2019/04/30	0	0.00	2	26.80	26.90	-2	824	-0.24%
2019/04/23	2	26.60	0	0.00	26.65	2	827	0.24%
2019/04/19	1	26.50	0	0.00	26.40	1	818	0.12%
2019/04/18	0	0.00	1	26.40	26.40	-1	822	-0.12%
2019/04/15	1	26.50	0	0.00	26.40	1	813	0.12%
2019/04/08	4	26.40	0	0.00	26.40	4	792	0.50%
2019/03/29	0	0.00	0.2	26.70	26.45	-0.2	772	-0.03%
2019/03/28	15.5	26.42	0	0.00	26.40	15.5	779	1.99%
2019/03/27	26	26.50	0	0.00	26.55	26	773	3.36%
2019/03/26	5	26.10	0	0.00	26.10	5	744	0.67%
2019/03/21	6	26.33	0	0.00	26.30	6	744	0.81%
2019/03/18	1	26.35	0	0.00	26.35	1	747	0.13%
2019/03/13	1	26.00	0	0.00	25.95	1	758	0.13%
2019/02/27	0	0.00	3	25.90	25.80	-3	817	-0.37%
2019/02/26	2	25.70	4	25.70	25.70	-2	826	-0.24%
2019/02/22	1	25.70	0	0.00	25.65	1	824	0.12%
2019/02/20	1	25.85	0	0.00	25.75	1	835	0.12%
2019/02/19	1	25.85	1	25.90	25.70	0	835	0.00%
2019/02/18	2	25.73	1	25.85	25.70	1	849	0.12%
2019/02/13	0.2	25.70	0	0.00	25.60	0.2	878	0.02%
2019/02/11	2	25.63	0	0.00	25.55	2	938	0.21%
2019/01/30	1	25.60	0	0.00	25.60	1	1,127	0.09%
2019/01/24	4	25.15	0	0.00	25.25	4	1,139	0.35%
2019/01/23	1	25.30	0	0.00	25.35	1	1,132	0.09%
2019/01/21	0	0.00	1	25.05	25.15	-1	1,134	-0.09%
2019/01/11	0	0.00	2	25.40	25.40	-2	1,224	-0.16%
2019/01/03	1	25.10	0	0.00	25.15	1	1,329	0.08%
2018/12/25	1	25.10	1	25.10	25.15	0	1,369	0.00%
2018/12/22	2	25.35	1	25.35	25.30	1	1,375	0.07%
2018/12/20	2	25.25	0	0.00	25.10	2	1,429	0.14%
2018/12/06	2	25.23	0	0.00	25.20	2	1,573	0.13%
2018/12/03	1	25.50	0	0.00	25.55	1	1,559	0.06%
2018/11/30	6	25.47	0	0.00	25.45	6	1,553	0.39%
2018/11/28	0	0.00	6	25.70	25.70	-6	1,514	-0.40%
2018/11/27	2	25.90	1	25.85	25.75	1	1,493	0.07%
2018/11/26	2	26.20	7	26.30	25.90	-5	1,481	-0.34%
2018/11/23	2	26.20	1	26.20	26.25	1	1,464	0.07%
2018/11/21	2	26.55	0	0.00	26.45	2	1,451	0.14%
2018/11/19	1	26.50	0	0.00	26.50	1	1,425	0.07%
2018/11/15	5	26.45	0	0.00	26.50	5	1,422	0.35%
2018/11/14	1	26.55	7	26.81	26.75	-6	1,403	-0.43%
2018/11/12	6	26.65	0	0.00	26.80	6	1,369	0.44%
2018/11/09	1	26.85	0	0.00	26.90	1	1,366	0.07%
2018/11/08	1	26.90	1	26.80	26.75	0	1,357	0.00%
2018/11/07	1	27.35	2	27.35	27.00	-1	1,310	-0.08%
2018/11/02	1	26.45	0	0.00	26.35	1	1,123	0.09%
2018/10/26	2	25.75	0	0.00	26.10	2	1,137	0.18%
2018/10/24	5	26.35	0	0.00	26.30	5	1,119	0.45%
2018/10/22	4	26.90	1	26.85	26.80	3	1,104	0.27%
2018/10/19	0	0.00	5	25.80	26.20	-5	1,060	-0.47%
2018/10/17	1	26.25	0	0.00	26.25	1	1,047	0.10%
2018/10/16	5	26.40	0	0.00	26.25	5	1,042	0.48%
2018/10/11	2	26.05	0	0.00	25.85	2	993	0.20%
2018/10/09	0	0.00	8	26.45	26.55	-8	933	-0.86%
2018/10/08	8	26.79	0	0.00	26.55	8	934	0.86%
2018/10/05	1	26.80	6	26.55	26.65	-5	941	-0.53%
2018/10/04	3	27.15	1	27.15	26.90	2	922	0.22%
2018/10/01	1	26.85	0	0.00	26.80	1	929	0.11%
2018/09/21	0	0.00	6	26.78	26.85	-6	859	-0.70%
2018/09/19	3	26.30	0	0.00	26.30	3	800	0.37%
2018/09/14	1	25.85	0	0.00	25.80	1	782	0.13%
2018/09/10	20	25.11	9	25.13	25.80	11	846	1.30%
2018/09/07	1	25.45	0	0.00	25.30	1	864	0.12%
2018/09/06	1	25.55	5	25.45	25.45	-4	883	-0.45%
2018/09/05	1	25.60	0	0.00	25.60	1	971	0.10%
2018/09/04	2	25.70	0	0.00	25.65	2	972	0.21%
2018/08/30	0	0.00	1	25.70	25.70	-1	1,009	-0.10%
2018/08/28	0	0.00	4	25.95	25.95	-4	1,018	-0.39%
2018/08/27	0	0.00	4	25.85	25.90	-4	1,038	-0.39%
2018/08/24	5	25.85	0	0.00	25.85	5	1,084	0.46%
2018/08/22	2	25.80	0	0.00	25.80	2	1,203	0.17%
2018/08/17	1	25.80	0	0.00	25.70	1	1,265	0.08%
2018/08/16	1	25.65	0	0.00	25.65	1	1,275	0.08%
2018/08/13	5	25.80	4	26.00	25.70	1	1,319	0.08%
2018/08/09	2	26.45	0	0.00	26.30	2	1,349	0.15%
2018/08/07	2	26.45	0	0.00	26.40	2	1,418	0.14%
2018/08/06	3	26.40	2	26.40	26.40	1	1,575	0.06%
2018/08/02	5	26.05	0	0.00	26.05	5	1,719	0.29%
2018/07/31	3	25.75	0	0.00	25.75	3	1,748	0.17%
2018/07/26	2	25.90	0	0.00	26.00	2	1,840	0.11%
2018/07/20	1	25.65	0	0.00	25.65	1	2,117	0.05%
2018/07/17	0	0.00	2	25.80	25.80	-2	2,369	-0.08%
2018/07/16	1	25.85	0	0.00	25.80	1	2,491	0.04%
2018/07/13	2	25.85	0	0.00	25.80	2	2,531	0.08%
2018/07/10	2	26.00	3	25.95	25.95	-1	2,730	-0.04%
2018/07/09	5	26.80	1	26.80	26.80	4	2,763	0.14%
2018/06/29	1	26.90	0	0.00	27.20	1	3,723	0.03%
2018/06/20	0	0.00	1	27.00	26.95	-1	4,022	-0.02%
2018/06/15	1	26.90	2	27.00	27.20	-1	4,002	-0.02%
2018/06/14	0	0.00	2	27.30	27.20	-2	3,975	-0.05%
2018/06/13	3	27.70	0	0.00	27.70	3	4,011	0.07%
2018/06/12	1	27.00	4	27.00	27.00	-3	3,918	-0.08%
2018/06/11	1	27.10	0	0.00	27.05	1	3,916	0.03%
2018/06/08	1	27.20	0	0.00	27.15	1	3,913	0.03%
2018/06/07	0	0.00	2.3	27.30	27.25	-2.3	3,907	-0.06%
2018/06/06	2	27.40	0	0.00	27.35	2	3,922	0.05%
2018/06/05	2	27.55	0	0.00	27.50	2	3,908	0.05%
2018/06/04	5	27.85	0	0.00	27.65	5	3,903	0.13%
2018/06/01	0	0.00	2	27.95	27.85	-2	3,882	-0.05%
2018/05/31	6	27.63	0	0.00	28.10	6	3,836	0.16%
2018/05/30	0	0.00	1	28.15	27.45	-1	3,803	-0.03%
2018/05/29	1	27.80	0	0.00	27.80	1	3,729	0.03%
2018/05/24	0	0.00	8	26.84	26.80	-8	3,686	-0.22%
2018/05/22	2	26.95	0	0.00	27.00	2	3,654	0.05%
2018/05/21	0	0.00	5	27.05	27.10	-5	3,637	-0.14%
2018/05/18	6	26.42	0	0.00	26.50	6	3,626	0.17%
2018/05/17	4	26.60	0	0.00	26.60	4	3,604	0.11%
2018/05/16	1	27.10	0	0.00	27.00	1	3,582	0.03%
2018/05/15	3	27.00	0	0.00	26.90	3	3,576	0.08%
2018/05/14	7	27.69	82	27.41	27.25	-75	3,549	-2.11%
2018/05/11	1	29.50	3	29.60	29.50	-2	3,398	-0.06%
2018/05/10	1	29.20	1	29.20	29.15	0	3,315	0.00%
2018/05/08	1	28.50	0	0.00	28.60	1	3,216	0.03%
2018/05/04	1	28.50	0	0.00	28.35	1	3,160	0.03%
2018/05/03	38	28.95	33	29.05	28.75	5	3,139	0.16%
2018/05/02	1	28.80	0	0.00	28.45	1	3,093	0.03%
2018/04/30	7	29.81	6	29.53	29.50	1	3,032	0.03%
2018/04/27	8	29.30	1	29.40	29.35	7	3,007	0.23%
2018/04/26	7	30.11	135	29.94	28.70	-128	2,950	-4.34%	大賣/鉅額交易
2018/04/25	194	29.71	69	29.51	30.10	125	2,822	4.43%	大買/鉅額交易
2018/04/24	3	28.60	0	0.00	28.25	3	2,661	0.11%
2018/04/23	10	29.08	1	29.10	28.80	9	2,608	0.35%
2018/04/20	121	29.10	128	29.19	29.15	-7	2,565	-0.27%	大買/大賣/
2018/04/19	0	0.00	1	29.00	28.70	-1	2,447	-0.04%
2018/04/18	4	28.75	0	0.00	28.85	4	2,410	0.17%
2018/04/17	0	0.00	5	28.22	28.75	-5	2,347	-0.21%
2018/04/16	0	0.00	5	27.80	27.95	-5	2,264	-0.22%
2018/04/13	4	28.51	10	28.65	28.20	-6	2,240	-0.27%
2018/04/12	1	28.80	0	0.00	28.85	1	2,198	0.05%
2018/04/11	4	29.41	13	29.68	29.10	-9	2,150	-0.42%
2018/04/10	12	28.76	26	29.47	28.55	-14	1,988	-0.70%
2018/04/09	1	28.20	1	28.30	28.50	0	1,642	0.00%
2018/04/03	22	28.09	5	28.47	28.30	17	1,488	1.14%
2018/04/02	2	27.53	16	27.23	27.55	-14	1,258	-1.11%
2018/03/31	9	27.01	3	27.15	26.95	6	1,182	0.51%
2018/03/30	14.1	27.36	18	27.79	26.95	-3.9	1,143	-0.34%
2018/03/29	4	27.13	2	27.15	27.05	2	995	0.20%
2018/03/27	5	25.80	0	0.00	25.80	5	902	0.55%
2018/03/21	1	26.30	0	0.00	26.20	1	991	0.10%
2018/03/20	1	26.50	1	26.55	26.55	0	1,033	0.00%
2018/03/19	0	0.00	5	26.70	26.60	-5	1,069	-0.47%
2018/03/15	3	26.07	0	0.00	26.05	3	1,113	0.27%
2018/03/14	3	26.17	0	0.00	26.15	3	1,117	0.27%
2018/03/12	6	26.28	0	0.00	26.10	6	1,099	0.55%
2018/03/06	0	0.00	5	25.55	25.50	-5	1,096	-0.46%
2018/03/05	1	25.30	0	0.00	25.20	1	1,117	0.09%
2018/02/27	2	25.50	0	0.00	25.75	2	1,115	0.18%
2018/02/23	2	25.80	0	0.00	25.80	2	1,088	0.18%
2018/02/12	2	25.10	2	25.65	25.60	0	1,104	0.00%
2018/02/09	3	24.92	0	0.00	25.20	3	1,094	0.27%
2018/02/08	1	24.90	0	0.00	25.55	1	1,088	0.09%
2018/02/07	1	25.20	0	0.00	25.20	1	1,091	0.09%
2018/01/31	0	0.00	1	26.05	26.40	-1	1,056	-0.09%
2018/01/29	0	0.00	12	26.50	26.50	-12	1,050	-1.14%
2018/01/22	2	26.65	0	0.00	26.65	2	1,012	0.20%
2018/01/19	0.3	26.30	0	0.00	26.30	0.3	999	0.03%
2018/01/18	0	0.00	5	26.45	26.45	-5	993	-0.50%
2018/01/15	0	0.00	4	26.90	26.75	-4	978	-0.41%
2018/01/12	0.3	26.75	0	0.00	26.75	0.3	1,000	0.03%
2018/01/11	0	0.00	10	26.35	26.55	-10	991	-1.01%
2018/01/10	8	26.41	0	0.00	26.55	8	991	0.81%
2018/01/09	0	0.00	8	26.40	26.05	-8	977	-0.82%
2018/01/05	1	26.70	0	0.00	26.90	1	971	0.10%