至上 (8112)-元大-永春券商分點個股進出

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
64.6
漲跌
▲0.4
漲幅
+0.62%
成交量
1,523張
產業
上市電子通路類股
872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-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春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
2024/11/22	0	0.00	0.3	64.80	64.60	-0.3	2,639	-0.01%
2024/11/20	3	63.30	0	0.00	63.20	3	2,630	0.11%
2024/11/15	0.3	64.00	4	64.15	64.00	-3.7	2,685	-0.14%
2024/11/14	1	63.00	0	0.00	62.70	1	2,678	0.04%
2024/11/13	2	63.50	0	0.00	63.60	2	2,677	0.08%
2024/11/11	3.3	63.66	1	64.00	63.60	2.3	2,710	0.08%
2024/11/08	4	65.35	0	0.00	64.50	4	2,690	0.15%
2024/11/07	1.2	65.33	0	0.00	65.40	1.2	2,678	0.04%
2024/11/06	2.7	66.45	0	0.00	66.30	2.7	2,666	0.10%
2024/11/05	1	66.70	0	0.00	66.80	1	2,731	0.04%
2024/11/04	1	67.50	2.2	67.60	67.60	-1.2	2,847	-0.04%
2024/11/01	0	67.00	0	0.00	67.50	0	2,997	0.00%
2024/10/29	1.1	66.53	0	0.00	66.60	1.1	3,123	0.04%
2024/10/28	0.4	67.33	1	67.40	67.30	-0.6	3,167	-0.02%
2024/10/25	0.4	67.80	1	67.80	67.80	-0.7	3,244	-0.02%
2024/10/24	4	67.95	4	68.00	67.50	0	3,315	0.00%
2024/10/23	4	69.30	5.3	69.18	68.60	-1.3	3,363	-0.04%
2024/10/18	1.2	68.53	0	0.00	68.10	1.2	3,506	0.03%
2024/10/17	5	68.60	3	69.10	68.40	2	3,589	0.06%
2024/10/16	3	68.30	0.1	69.10	69.50	2.9	3,672	0.08%
2024/10/15	1.1	68.85	0	0.00	69.10	1.1	3,730	0.03%
2024/10/14	0.5	68.80	7.2	69.07	69.20	-6.7	3,770	-0.18%
2024/10/11	0	0.00	1	68.80	68.60	-1	3,810	-0.03%
2024/10/09	10.4	68.55	3	68.30	67.80	7.4	3,824	0.19%
2024/10/08	7	68.47	26	67.93	68.80	-19	3,820	-0.50%
2024/10/07	26	66.71	0	0.00	67.10	26	3,861	0.67%
2024/10/04	3	66.77	2	65.90	65.90	1	3,907	0.03%
2024/10/01	2	65.90	0	0.00	67.20	2	4,070	0.05%
2024/09/30	2	66.85	2	65.90	65.90	0	4,156	0.00%
2024/09/27	3	66.87	2	67.05	66.80	1	4,382	0.02%
2024/09/26	6.1	66.97	3	66.40	66.40	3.1	4,645	0.07%
2024/09/25	1.2	66.87	5	66.68	66.40	-3.9	4,754	-0.08%
2024/09/24	4	65.53	2	65.85	65.70	2	5,094	0.04%
2024/09/23	0	0.00	3	66.10	65.70	-3	5,296	-0.06%
2024/09/20	7	66.03	1	66.60	65.50	6	5,422	0.11%
2024/09/19	1	64.84	3	65.87	65.70	-2	5,475	-0.04%
2024/09/18	5.1	65.30	2	66.10	65.00	3.1	5,587	0.06%
2024/09/16	4.2	66.07	3	66.30	66.10	1.2	5,615	0.02%
2024/09/13	0	65.90	10	65.67	65.50	-10	5,688	-0.18%
2024/09/12	0.2	65.70	0	0.00	65.30	0.2	5,819	0.00%
2024/09/11	4.1	66.08	3	66.70	65.30	1.1	5,867	0.02%
2024/09/10	5.4	66.55	0	0.00	66.00	5.4	5,900	0.09%
2024/09/09	2	67.70	108	67.53	68.10	-106	5,907	-1.79%	大賣/鉅額交易
2024/09/06	5	68.20	9	68.73	68.40	-4	5,951	-0.07%
2024/09/05	1.5	71.00	0	0.00	69.40	1.5	6,084	0.02%
2024/09/04	0	71.50	0	0.00	70.80	0	6,269	0.00%
2024/09/03	5	73.82	6	74.28	73.40	-1	6,463	-0.02%
2024/09/02	7.3	74.70	5	74.52	74.20	2.3	6,754	0.03%
2024/08/30	19	75.33	14	75.29	75.00	5	6,930	0.07%
2024/08/29	1	73.90	3	73.80	73.90	-2	7,057	-0.03%
2024/08/28	3	73.63	0.2	74.00	73.50	2.8	7,229	0.04%
2024/08/27	1	73.80	1	74.20	74.20	0	7,511	0.00%
2024/08/26	6	74.77	4	75.10	74.10	2	7,760	0.03%
2024/08/23	10	73.00	15	73.44	73.70	-5	8,004	-0.06%
2024/08/22	5	74.24	12	74.44	74.40	-7	8,079	-0.09%
2024/08/21	4	74.08	1	74.10	74.40	3	8,173	0.04%
2024/08/20	4	75.13	1	74.20	74.20	3	8,243	0.04%
2024/08/19	2	74.50	2	74.75	74.80	0	8,405	0.00%
2024/08/16	7	75.23	1	75.80	74.80	6	8,499	0.07%
2024/08/15	13.1	75.19	3	74.60	74.60	10.1	8,599	0.12%
2024/08/14	11	74.85	14.2	75.29	75.80	-3.2	8,705	-0.04%
2024/08/13	10	74.32	14	74.49	74.50	-4	8,808	-0.05%
2024/08/12	12	74.05	20	74.06	74.40	-8	9,020	-0.09%
2024/08/09	20	73.65	19	74.05	73.30	1	9,320	0.01%
2024/08/08	19	73.43	8	73.79	73.10	11	9,495	0.12%
2024/08/07	12	74.07	11.2	74.88	75.00	0.8	9,799	0.01%
2024/08/06	11.3	69.85	8.2	70.97	72.50	3.1	10,595	0.03%
2024/08/05	4.3	71.73	13	71.33	71.00	-8.7	10,870	-0.08%
2024/08/02	8	77.86	7	78.78	78.80	1	10,990	0.01%
2024/08/01	15	78.76	27	79.14	79.60	-12	11,176	-0.11%
2024/07/31	4	76.95	3	77.53	77.70	1	11,553	0.01%
2024/07/30	7	76.01	2	76.50	77.20	5	11,983	0.04%
2024/07/29	7	78.33	5	77.12	77.00	2	12,228	0.02%
2024/07/26	16.2	78.77	17	79.01	79.30	-0.8	12,306	-0.01%
2024/07/23	8	79.71	3	80.10	80.40	5	12,426	0.04%
2024/07/22	1.6	79.19	15	78.57	79.00	-13.4	12,437	-0.11%
2024/07/19	20	81.04	4.6	80.45	80.30	15.4	12,433	0.12%
2024/07/18	15.1	81.43	24.1	81.60	82.30	-9.1	12,553	-0.07%
2024/07/17	25	82.48	17	82.65	81.40	8	12,522	0.06%
2024/07/16	11	82.57	10.2	83.07	82.80	0.8	12,537	0.01%
2024/07/15	22	82.48	20	82.86	82.90	2	12,667	0.02%
2024/07/12	8.2	81.85	17.5	82.25	82.70	-9.3	12,693	-0.07%
2024/07/11	9.3	81.98	8	82.12	82.00	1.3	12,760	0.01%
2024/07/10	9.2	82.61	3	82.37	82.20	6.2	12,953	0.05%
2024/07/09	22	81.43	52	82.47	83.10	-30	13,129	-0.23%
2024/07/08	17	81.68	16	81.16	81.40	1	13,416	0.01%
2024/07/05	41.3	82.09	43	82.20	82.40	-1.7	13,653	-0.01%
2024/07/04	6	79.80	12	79.98	80.40	-6	13,794	-0.04%
2024/07/03	55.2	78.92	59.1	79.15	79.00	-3.9	14,371	-0.03%
2024/07/02	22.3	78.69	6	78.13	78.30	16.3	14,442	0.11%
2024/07/01	10.2	81.26	15.1	81.58	80.90	-4.9	14,209	-0.03%
2024/06/28	61.5	80.24	73.1	80.81	81.80	-11.6	14,167	-0.08%
2024/06/27	4.2	81.39	38	81.56	81.70	-33.8	13,864	-0.24%
2024/06/26	36.1	81.77	1.5	81.16	80.90	34.6	13,765	0.25%
2024/06/25	10.1	81.09	8.3	81.78	82.30	1.7	13,706	0.01%
2024/06/24	29	82.02	18	82.33	81.50	11	13,689	0.08%
2024/06/21	10	83.91	5.5	84.38	83.70	4.5	13,723	0.03%
2024/06/20	7	84.07	11.8	84.42	84.00	-4.8	13,764	-0.03%
2024/06/19	31.1	85.42	12	86.03	84.50	19.1	14,124	0.14%
2024/06/18	26	85.70	24	85.84	85.80	2	14,572	0.01%
2024/06/17	17	85.48	23.2	85.48	85.00	-6.2	14,736	-0.04%
2024/06/14	11.1	84.49	16	84.62	84.70	-4.9	15,024	-0.03%
2024/06/13	7.1	84.67	20	85.17	84.80	-12.9	15,179	-0.08%
2024/06/12	77.3	85.45	46.5	85.68	85.20	30.8	15,320	0.20%
2024/06/11	41	85.38	29	85.45	85.60	12	15,245	0.08%
2024/06/07	48.6	84.61	38.7	84.92	84.60	10	15,263	0.07%
2024/06/06	7.8	83.65	23.4	83.92	84.90	-15.6	15,510	-0.10%
2024/06/05	5.1	82.03	12	82.20	82.00	-6.9	15,444	-0.04%
2024/06/04	19	82.11	17.1	82.39	82.60	2	15,628	0.01%
2024/06/03	10.1	81.80	7.2	82.09	81.90	2.9	16,115	0.02%
2024/05/31	113	82.51	102	83.08	82.20	11	16,221	0.07%	大買/大賣/
2024/05/30	33.2	83.77	19	83.85	83.10	14.2	16,125	0.09%
2024/05/29	29	83.18	39	83.51	83.70	-10	16,056	-0.06%
2024/05/28	13	82.25	22	82.35	82.50	-9	15,853	-0.06%
2024/05/27	5	80.84	4	81.20	81.10	1	15,896	0.01%
2024/05/24	11.2	80.52	20	80.76	81.00	-8.8	15,855	-0.06%
2024/05/23	37.1	81.45	19	81.48	81.10	18.1	15,841	0.11%
2024/05/22	17.3	83.85	9.3	84.22	83.40	8	15,719	0.05%
2024/05/21	34.1	85.31	22	85.46	84.50	12.1	15,663	0.08%
2024/05/20	17	84.99	13	85.42	85.20	4	15,613	0.03%
2024/05/17	15.2	84.16	22	84.64	85.30	-6.8	15,743	-0.04%
2024/05/16	42.6	84.99	40.5	84.99	84.60	2.1	15,791	0.01%
2024/05/15	34.4	83.12	26.4	83.22	82.70	8.1	15,634	0.05%
2024/05/14	17.4	80.31	12.3	80.70	80.20	5	15,390	0.03%
2024/05/13	20.4	79.24	32.3	79.50	80.20	-11.9	15,213	-0.08%
2024/05/10	43	78.86	31.2	78.54	79.10	11.9	14,908	0.08%
2024/05/09	91.2	85.58	4.4	85.58	85.50	86.8	14,073	0.62%
2024/05/08	69.9	92.63	24.2	93.52	95.00	45.6	13,683	0.33%
2024/05/07	12.3	96.25	26.3	95.66	96.60	-14	13,434	-0.10%
2024/05/06	55.1	97.15	41.4	97.20	95.90	13.7	13,192	0.10%
2024/05/03	61.4	95.22	52.7	95.55	93.90	8.6	12,777	0.07%
2024/05/02	13.4	91.94	33.6	91.04	93.40	-20.2	12,360	-0.16%
2024/04/30	6.2	88.47	15	88.91	88.20	-8.8	12,058	-0.07%
2024/04/29	16	87.39	34.4	87.01	87.80	-18.4	11,962	-0.15%
2024/04/26	2	84.50	12	85.00	85.10	-10	11,860	-0.08%
2024/04/25	12	84.41	2	84.45	84.00	10	11,859	0.08%
2024/04/24	30.8	84.83	62.4	85.03	85.10	-31.6	11,984	-0.26%
2024/04/23	6	81.60	2	82.10	82.10	4	12,113	0.03%
2024/04/22	12	81.01	15	81.03	80.80	-3	12,137	-0.02%
2024/04/19	39	81.24	9.1	81.40	81.90	29.9	12,135	0.25%
2024/04/18	17.3	83.74	29	83.92	83.20	-11.8	11,973	-0.10%
2024/04/17	24	83.70	13	83.78	84.00	11	11,941	0.09%
2024/04/16	39.5	82.93	22.2	83.46	82.90	17.3	11,834	0.15%
2024/04/15	35.1	84.03	25.1	85.10	85.90	10	11,654	0.09%
2024/04/12	76.1	86.86	66.2	85.98	86.60	10	11,465	0.09%
2024/04/11	24.2	83.61	43.6	84.03	85.20	-19.4	11,171	-0.17%
2024/04/10	57.4	84.10	82	83.39	82.10	-24.6	10,944	-0.22%
2024/04/09	61.2	82.38	37.9	82.79	83.50	23.3	10,705	0.22%
2024/04/08	7.3	77.45	18	77.32	78.50	-10.7	10,139	-0.11%
2024/04/03	8	74.39	7	74.89	74.80	1	9,939	0.01%
2024/04/02	2	74.60	12.1	74.94	74.80	-10	9,974	-0.10%
2024/04/01	1	72.70	45	72.87	73.60	-44	10,070	-0.44%
2024/03/29	14	72.86	11.4	72.92	72.80	2.6	10,095	0.03%
2024/03/28	11.2	74.63	3	74.96	74.00	8.2	10,153	0.08%
2024/03/27	0	0.00	2	73.70	74.00	-2	10,307	-0.02%
2024/03/26	36	74.75	18.9	74.53	73.70	17.1	10,381	0.16%
2024/03/25	17.1	75.47	7.8	75.54	75.40	9.3	10,358	0.09%
2024/03/22	30	74.73	28.2	75.56	75.60	1.9	10,620	0.02%
2024/03/21	22.3	74.65	70.9	75.56	77.00	-48.6	10,519	-0.46%
2024/03/20	14.4	71.09	2.4	71.50	71.70	12	10,233	0.12%
2024/03/19	7.4	72.72	12.2	72.61	72.10	-4.8	10,525	-0.05%
2024/03/18	0	0.00	10.3	69.71	70.10	-10.3	10,986	-0.09%
2024/03/15	7.1	67.23	3	67.87	68.10	4.1	11,822	0.03%
2024/03/14	29.6	67.72	5	67.98	67.40	24.6	12,565	0.20%
2024/03/13	21.2	68.55	17.1	68.62	68.40	4	13,150	0.03%
2024/03/12	21.2	70.02	27.5	70.22	69.60	-6.3	12,989	-0.05%
2024/03/11	20	68.58	16.7	68.68	68.60	3.3	12,537	0.03%
2024/03/08	20.2	67.64	26.9	67.38	66.80	-6.7	12,335	-0.05%
2024/03/07	36.3	68.80	42.4	68.92	67.50	-6.1	12,051	-0.05%
2024/03/06	11.1	66.48	32.6	65.95	66.90	-21.6	11,467	-0.19%
2024/03/05	5.1	64.54	7.5	64.78	64.40	-2.4	11,470	-0.02%
2024/03/04	13.1	64.13	20.5	63.92	64.00	-7.4	11,550	-0.06%
2024/03/01	5	62.66	7	62.93	62.60	-2	11,375	-0.02%
2024/02/29	9	62.79	10	63.06	62.40	-1	11,336	-0.01%
2024/02/27	21	62.01	8	62.66	61.70	13	11,206	0.12%
2024/02/26	12.6	62.32	2	62.20	62.30	10.6	11,166	0.09%
2024/02/23	4	64.20	2	63.60	63.10	2	11,113	0.02%
2024/02/22	7.6	62.96	0.4	63.20	63.20	7.2	11,086	0.06%
2024/02/21	8	63.65	1	63.50	63.20	7	11,063	0.06%
2024/02/20	30	65.41	33	64.63	63.60	-3	11,038	-0.03%
2024/02/19	34.2	64.91	3.8	64.25	64.80	30.5	10,812	0.28%
2024/02/16	8	62.59	6	62.08	62.70	2	10,652	0.02%
2024/02/15	13	61.76	11	61.65	61.90	2	10,601	0.02%
2024/02/05	1.1	60.45	0	0.00	60.90	1.1	10,572	0.01%
2024/02/02	0.2	60.80	1	60.60	60.80	-0.8	10,572	-0.01%
2024/02/01	1.2	61.19	4	61.18	61.10	-2.8	10,591	-0.03%
2024/01/31	1	60.10	0	0.00	60.20	1	10,583	0.01%
2024/01/30	9.1	60.35	3	60.90	60.10	6.1	10,621	0.06%
2024/01/29	1.5	60.73	0	0.00	60.90	1.5	10,612	0.01%
2024/01/26	6.1	60.15	1	60.30	60.30	5.1	10,621	0.05%
2024/01/25	4.6	60.40	0	60.80	60.20	4.6	10,653	0.04%
2024/01/24	14.4	61.85	1	61.90	61.30	13.4	10,710	0.13%
2024/01/23	4	62.03	2	61.70	61.70	2	10,759	0.02%
2024/01/22	9.4	61.99	3.6	62.57	62.50	5.8	10,750	0.05%
2024/01/19	14	60.91	12.9	60.92	60.90	1.1	10,686	0.01%
2024/01/18	11.5	61.82	17	61.15	60.70	-5.5	10,683	-0.05%
2024/01/17	46.2	64.57	13	63.98	63.90	33.2	10,517	0.32%
2024/01/16	4	62.95	12.2	63.20	63.70	-8.1	10,256	-0.08%
2024/01/15	5	63.16	3.5	62.68	63.00	1.5	10,200	0.01%
2024/01/12	2	61.80	0	0.00	61.50	2	10,128	0.02%
2024/01/11	3.3	60.82	4	61.20	61.30	-0.7	10,142	-0.01%
2024/01/10	2	60.90	2	61.20	61.10	0	10,148	0.00%
2024/01/09	3	61.23	6	61.33	61.30	-3	10,148	-0.03%
2024/01/08	1	60.70	2	61.15	61.10	-1	10,164	-0.01%
2024/01/05	4	61.43	2	61.00	61.00	2	10,189	0.02%
2024/01/04	4	61.03	3	61.30	61.30	1	10,082	0.01%
2024/01/03	3	60.60	5.2	60.57	60.80	-2.2	10,060	-0.02%
2024/01/02	3	60.57	1	61.10	61.10	2	10,074	0.02%
2023/12/29	3	60.30	6	60.55	60.50	-3	10,050	-0.03%
2023/12/28	4.1	59.72	12	59.82	59.70	-7.9	10,007	-0.08%
2023/12/27	17	60.06	5.4	60.29	60.30	11.6	10,084	0.12%
2023/12/26	4.2	59.16	4.1	59.70	59.70	0.1	9,984	0.00%
2023/12/25	11.3	59.27	4.1	59.01	59.00	7.2	9,956	0.07%
2023/12/22	19	60.44	15.2	59.89	59.90	3.8	9,845	0.04%
2023/12/21	8.2	59.85	8	59.90	60.00	0.2	9,801	0.00%
2023/12/20	14.5	61.29	11.1	60.87	60.80	3.3	9,808	0.03%
2023/12/19	22.6	61.99	18	61.21	61.30	4.6	9,707	0.05%
2023/12/18	42.1	66.60	44.4	65.69	65.10	-2.3	9,440	-0.02%
2023/12/15	28.6	68.98	48	68.82	68.00	-19.4	9,308	-0.21%
2023/12/14	15.2	70.99	27.8	71.49	71.10	-12.6	9,309	-0.13%
2023/12/13	65.1	71.44	84.3	72.05	71.50	-19.2	8,959	-0.21%
2023/12/12	45.2	69.68	31.6	69.36	68.90	13.6	8,387	0.16%
2023/12/11	40	66.49	65	66.67	68.30	-25	7,654	-0.33%
2023/12/08	46.1	60.88	68.3	60.32	62.10	-22.2	6,960	-0.32%
2023/12/07	0	0.00	2.2	56.58	56.50	-2.2	6,457	-0.03%
2023/12/06	11	55.81	0	56.20	55.80	11	6,522	0.17%
2023/12/05	10	55.50	0	0.00	55.90	10	6,865	0.15%
2023/12/04	1.1	56.35	1.5	56.73	55.90	-0.4	7,563	-0.01%
2023/12/01	0	0.00	10	55.72	55.90	-10	8,376	-0.12%
2023/11/30	21.7	56.46	6	56.48	55.90	15.7	8,432	0.19%
2023/11/29	9	55.52	58.2	55.75	55.70	-49.2	8,175	-0.60%
2023/11/28	0	0.00	3	53.50	53.60	-3	7,944	-0.04%
2023/11/27	0	0.00	0	53.10	53.20	0	8,023	0.00%
2023/11/24	1	53.30	0	0.00	53.20	1	8,068	0.01%
2023/11/22	1	53.30	2	53.40	53.30	-1	8,151	-0.01%
2023/11/21	6	54.25	7	54.39	54.40	-1	8,222	-0.01%
2023/11/20	1	53.70	4.3	54.16	54.40	-3.3	8,278	-0.04%
2023/11/17	0	0.00	8	53.78	53.40	-8	8,290	-0.10%
2023/11/16	1	52.90	0	0.00	53.50	1	8,289	0.01%
2023/11/15	0	0.00	2.7	53.96	53.30	-2.7	8,305	-0.03%
2023/11/14	0	0.00	4.1	53.68	53.60	-4.1	8,334	-0.05%
2023/11/13	4	53.20	12	53.25	53.20	-8	8,409	-0.10%
2023/11/10	1.1	53.53	0	0.00	53.60	1.1	8,459	0.01%
2023/11/09	18	54.27	1.2	54.11	54.10	16.8	8,586	0.20%
2023/11/08	0	0.00	5.1	55.35	54.90	-5.1	8,686	-0.06%
2023/11/07	28	54.30	2	54.40	54.30	26	9,019	0.29%
2023/11/06	8	55.20	0.1	55.27	55.20	7.9	9,309	0.08%
2023/11/03	0	0.00	0.1	55.76	55.40	-0.1	9,327	0.00%
2023/11/02	1.5	56.35	1	56.80	55.90	0.5	9,323	0.01%
2023/11/01	8	56.28	33.8	56.79	56.20	-25.8	9,300	-0.28%
2023/10/31	2.1	55.50	6	55.73	55.60	-3.9	9,213	-0.04%
2023/10/30	0	54.20	3.1	55.08	55.40	-3.1	9,174	-0.03%
2023/10/27	0	0.00	3.1	54.33	54.30	-3.1	9,179	-0.03%
2023/10/26	2.3	53.79	4	53.95	53.80	-1.7	9,232	-0.02%
2023/10/25	15	55.15	3.1	55.33	54.90	12	9,232	0.13%
2023/10/24	3	54.97	4.3	55.33	55.30	-1.3	9,315	-0.01%
2023/10/23	0	0.00	5.4	54.02	54.90	-5.4	9,409	-0.06%
2023/10/20	8.2	54.06	3.1	54.55	54.20	5	9,481	0.05%
2023/10/19	3	53.97	8.2	54.09	54.60	-5.2	9,479	-0.06%
2023/10/18	0	52.70	3	53.00	52.80	-3	9,452	-0.03%
2023/10/17	2	53.90	14.1	54.04	53.60	-12.1	9,445	-0.13%
2023/10/16	4.4	53.15	12	52.98	53.40	-7.6	9,528	-0.08%
2023/10/13	26.5	54.56	9	54.20	54.30	17.5	9,581	0.18%
2023/10/12	14	55.85	0	0.00	55.60	14	9,622	0.15%
2023/10/11	1.1	55.49	2	55.50	55.40	-0.9	9,790	-0.01%
2023/10/06	12.2	55.18	12	55.41	56.00	0.2	9,756	0.00%
2023/10/05	14	56.96	10.5	56.33	55.90	3.5	9,667	0.04%
2023/10/04	2.6	56.33	0	56.00	56.40	2.6	9,596	0.03%
2023/10/03	8	56.16	25	56.37	56.10	-17	9,560	-0.18%
2023/10/02	26.5	55.22	28.1	55.13	55.30	-1.6	9,442	-0.02%
2023/09/28	7	55.01	11.1	55.10	55.10	-4.1	9,527	-0.04%
2023/09/27	0	0.00	4.1	54.65	55.00	-4.1	9,598	-0.04%
2023/09/26	18.1	55.55	26	55.14	54.60	-7.9	9,605	-0.08%
2023/09/25	9	55.24	20.9	55.29	55.30	-11.9	9,481	-0.13%
2023/09/22	16.2	53.41	19	53.96	54.40	-2.8	9,348	-0.03%
2023/09/21	6.3	53.88	25.4	54.15	53.80	-19.1	9,299	-0.21%
2023/09/20	40	54.70	5.7	55.26	54.10	34.3	9,202	0.37%
2023/09/19	26	55.29	36.3	55.55	54.80	-10.3	9,020	-0.11%
2023/09/18	10	54.61	5.2	54.75	54.40	4.8	8,707	0.05%
2023/09/15	3	53.83	18.5	54.26	54.10	-15.5	8,549	-0.18%
2023/09/14	15	54.00	10.3	54.15	53.20	4.7	8,319	0.06%
2023/09/13	21	52.59	23.9	52.80	52.70	-2.9	8,029	-0.04%
2023/09/12	2	52.00	55.9	51.77	51.80	-53.9	7,828	-0.69%
2023/09/11	11.2	50.55	85	50.77	50.60	-73.8	7,656	-0.96%
2023/09/08	16.4	51.45	112.5	51.24	51.10	-96.1	7,604	-1.26%	大賣/
2023/09/07	80	51.86	100.2	52.45	50.40	-20.1	7,266	-0.28%
2023/09/06	56.1	52.55	97.2	53.37	55.20	-41.1	6,606	-0.62%
2023/09/05	22	49.36	41	49.47	50.20	-19	5,774	-0.33%
2023/09/04	3.1	48.37	8	48.66	48.40	-5	5,700	-0.09%
2023/09/01	0	0.00	0.2	48.45	48.20	-0.2	5,771	0.00%
2023/08/31	5	47.80	1	47.50	48.20	4	5,764	0.07%
2023/08/30	17	48.45	5	48.79	48.20	12	5,726	0.21%
2023/08/29	12.1	49.01	2	49.13	49.20	10.1	5,728	0.18%
2023/08/28	5	49.47	0	0.00	49.25	5	5,701	0.09%
2023/08/25	9.3	49.74	13	49.93	49.85	-3.7	5,664	-0.06%
2023/08/24	20.6	49.10	18	48.94	49.10	2.6	5,566	0.05%
2023/08/23	3.1	50.22	2	49.63	49.75	1.1	5,486	0.02%
2023/08/22	5	49.68	4	49.65	49.55	1	5,441	0.02%
2023/08/21	1	49.30	2	49.68	49.90	-1	5,409	-0.02%
2023/08/18	0.1	49.85	1	50.10	49.65	-1	5,364	-0.02%
2023/08/17	2.1	49.97	30	50.33	50.40	-27.9	5,300	-0.53%
2023/08/16	2	49.40	4	48.76	48.95	-2	5,211	-0.04%
2023/08/15	11	48.22	11	49.05	49.25	0	5,131	0.00%
2023/08/14	6.6	50.09	6	49.83	49.95	0.6	5,014	0.01%
2023/08/11	31.4	50.83	37.2	51.17	51.20	-5.8	4,888	-0.12%
2023/08/10	22	50.66	12.1	50.02	49.35	10	4,537	0.22%
2023/08/09	0	48.90	2	49.20	49.20	-2	4,205	-0.05%
2023/08/08	0	0.00	11.2	48.90	48.60	-11.2	4,182	-0.27%
2023/08/04	12	47.14	0.1	46.95	47.80	12	4,190	0.29%
2023/08/02	0	0.00	6	47.29	47.40	-6	4,158	-0.14%
2023/08/01	7.2	47.57	8	47.64	47.90	-0.9	4,129	-0.02%
2023/07/31	8.1	48.98	6	48.35	48.30	2.1	4,092	0.05%
2023/07/28	9	48.98	4	49.16	49.05	5	4,033	0.12%
2023/07/27	29	49.68	22	49.36	49.30	7	3,992	0.18%
2023/07/26	10	49.75	7	49.93	49.85	3	3,900	0.08%
2023/07/25	3	48.85	16	48.91	49.05	-13	3,774	-0.34%
2023/07/24	0	0.00	17	48.53	48.55	-17	3,672	-0.46%
2023/07/21	0	0.00	0.2	48.40	48.40	-0.2	3,631	-0.01%
2023/07/20	2	47.75	2	47.83	48.30	0	3,602	0.00%
2023/07/19	1	48.30	14	48.68	47.95	-13	3,545	-0.37%
2023/07/18	6	48.24	4	47.76	47.95	2	3,462	0.06%
2023/07/17	7	46.81	2	46.20	47.00	5	3,335	0.15%
2023/07/14	11	46.56	5	46.63	47.40	6	3,225	0.18%
2023/07/13	5	43.84	1	43.85	43.85	4	3,018	0.13%
2023/07/11	1	43.20	0	0.00	43.10	1	2,999	0.03%
2023/07/10	5	42.46	1	42.20	42.20	4	2,993	0.13%
2023/07/07	11	43.15	6	43.35	43.40	5	2,960	0.17%
2023/07/06	5.3	44.35	9	44.41	44.20	-3.7	2,919	-0.13%
2023/07/05	8	48.44	21	48.48	48.35	-13	2,745	-0.47%
2023/07/04	1	48.80	0	48.90	48.80	1	2,626	0.04%
2023/07/03	3	48.95	4	48.89	48.85	-1	2,570	-0.04%
2023/06/30	5.6	48.37	1	48.50	48.40	4.5	2,544	0.18%
2023/06/29	2.1	48.80	0	0.00	48.75	2.1	2,508	0.08%
2023/06/28	0	0.00	6	48.42	48.80	-6	2,460	-0.24%
2023/06/27	15.1	48.32	1	48.05	48.20	14.1	2,449	0.58%
2023/06/26	2	49.00	0	0.00	48.90	2	2,440	0.08%
2023/06/21	1	48.25	1	48.30	48.85	0	2,433	0.00%
2023/06/20	6.1	48.34	0	0.00	48.25	6.1	2,405	0.25%
2023/06/19	1	48.85	5	48.55	48.85	-4	2,418	-0.17%
2023/06/16	11.1	48.92	13	48.91	48.90	-2	2,470	-0.08%
2023/06/15	1	50.20	0	0.00	49.95	1	2,456	0.04%
2023/06/14	11.3	50.02	2	50.20	50.40	9.3	2,548	0.36%
2023/06/13	8	49.72	1	49.70	49.60	7	2,519	0.28%
2023/06/12	1	49.20	17	49.54	49.90	-16	2,567	-0.62%
2023/06/09	19	49.42	0	0.00	49.45	19	2,587	0.73%
2023/06/08	4	49.45	0	0.00	49.50	4	2,633	0.15%
2023/06/07	2	49.15	1	49.00	49.15	1	2,732	0.04%
2023/06/06	3	48.05	0	0.00	48.15	3	2,785	0.11%
2023/06/05	8	48.19	5	48.40	48.00	3	2,788	0.11%
2023/06/02	3	47.67	2	47.70	47.70	1	2,794	0.04%
2023/06/01	21	46.73	2	46.65	46.75	19	2,843	0.67%
2023/05/31	4	46.20	0.5	46.05	46.25	3.5	3,021	0.12%
2023/05/30	0	0.00	8	46.40	46.05	-8	3,223	-0.25%
2023/05/29	6	46.25	0	0.00	46.30	6	3,236	0.19%
2023/05/26	1.5	45.70	0	0.00	45.75	1.5	3,224	0.05%
2023/05/25	0	45.75	0	0.00	45.65	0	3,232	0.00%
2023/05/23	3	45.80	0	0.00	45.80	3	3,230	0.09%
2023/05/19	0	0.00	2	45.35	45.60	-2	3,216	-0.06%
2023/05/18	4	45.40	0	0.00	45.45	4	3,196	0.13%
2023/05/17	2	45.00	0.5	45.05	45.05	1.5	3,152	0.05%
2023/05/16	6	44.78	0	0.00	44.65	6	3,114	0.19%
2023/05/15	4	44.85	0	0.00	44.80	4	3,096	0.13%
2023/05/11	1	44.75	1	44.75	44.75	0	3,058	0.00%
2023/05/10	6	44.60	3.1	44.86	44.90	2.9	3,077	0.09%
2023/05/09	6.1	44.29	0	0.00	44.30	6.1	3,029	0.20%
2023/05/04	0.9	44.55	0	0.00	44.55	0.9	3,021	0.03%
2023/05/03	1	44.15	1	44.15	44.15	0	3,007	0.00%
2023/05/02	0.1	43.60	0	0.00	43.50	0.1	2,998	0.00%
2023/04/28	1	43.40	0	0.00	43.40	1	2,987	0.03%
2023/04/27	5	43.60	0	0.00	43.55	5	2,973	0.17%
2023/04/25	1	43.10	0	0.00	43.05	1	2,946	0.03%
2023/04/24	0	0.00	0	43.65	43.55	0	2,927	0.00%
2023/04/21	11	43.79	3	43.45	43.45	8	2,916	0.27%
2023/04/20	0	44.30	0	0.00	44.25	0	2,889	0.00%
2023/04/19	1	44.40	0.1	44.60	44.35	0.9	2,891	0.03%
2023/04/18	0	44.55	0	0.00	44.50	0	2,886	0.00%
2023/04/14	1.1	44.10	0	0.00	44.30	1.1	2,888	0.04%
2023/04/13	3.1	44.34	1	44.30	44.20	2.1	2,864	0.07%
2023/04/12	1	44.55	0	0.00	44.60	1	2,835	0.04%
2023/04/11	0	44.60	0	0.00	44.80	0	2,800	0.00%
2023/04/10	4	44.68	16	44.80	44.65	-12	2,780	-0.43%
2023/04/07	3	45.18	5	45.05	45.10	-2	2,753	-0.07%
2023/04/06	1	44.95	0	0.00	45.00	1	2,714	0.04%
2023/03/31	0	44.50	3	44.45	44.55	-3	2,681	-0.11%
2023/03/30	0	44.00	7	43.89	43.90	-7	2,617	-0.27%
2023/03/29	0	0.00	1	43.90	43.90	-1	2,601	-0.04%
2023/03/27	0	0.00	2	44.08	43.95	-2	2,572	-0.08%
2023/03/23	2	43.70	2	43.75	43.80	0	2,541	0.00%
2023/03/22	0	43.90	1	43.80	43.80	-1	2,522	-0.04%
2023/03/21	0	0.00	2	43.38	43.60	-2	2,472	-0.08%
2023/03/20	0	0.00	5	42.71	42.85	-5	2,388	-0.21%
2023/03/17	0	0.00	10	42.95	43.20	-10	2,322	-0.43%
2023/03/16	3	42.93	3	42.73	42.80	0	2,195	0.00%
2023/03/15	2	43.08	2.1	43.08	42.85	-0.1	2,171	0.00%
2023/03/14	4	42.80	0	0.00	42.75	4	2,080	0.19%
2023/03/13	4	42.83	1.1	42.22	42.95	2.9	1,994	0.14%
2023/03/10	4.1	42.60	7.2	42.57	42.60	-3.1	1,881	-0.17%
2023/03/09	3	42.47	10.5	42.62	42.20	-7.5	1,739	-0.43%
2023/03/08	1	41.20	0	0.00	41.15	1	1,593	0.06%
2023/03/07	4	40.75	6	40.95	41.00	-2	1,553	-0.13%
2023/03/06	9	41.34	35	41.41	41.45	-26	1,494	-1.74%
2023/03/03	4.4	42.35	40.4	42.57	42.75	-36	1,384	-2.60%
2023/03/02	14	40.89	22	40.50	41.35	-8	1,175	-0.68%
2023/03/01	10	38.84	3	38.90	39.05	7	958	0.73%
2023/02/24	4	38.50	0	0.00	38.60	4	933	0.43%
2023/02/23	0	38.60	33	38.61	38.65	-33	920	-3.58%
2023/02/22	0	0.00	10	38.45	38.60	-10	909	-1.10%
2023/02/21	9	38.39	0	0.00	38.60	9	907	0.99%
2023/02/20	4	38.10	14	38.14	38.25	-10	905	-1.10%
2023/02/17	6	37.75	1	37.70	37.85	5	903	0.55%
2023/02/15	1.1	37.52	2	37.50	37.60	-0.9	929	-0.10%
2023/02/09	0	0.00	10	37.45	37.50	-10	973	-1.03%
2023/02/08	12	37.44	0	0.00	37.45	12	968	1.24%
2023/02/07	6	38.25	1	38.15	38.25	5	921	0.54%
2023/02/03	0	0.00	10	38.20	38.30	-10	920	-1.09%
2023/02/02	21	37.76	10	37.95	38.10	11	907	1.21%
2023/01/30	0	0.00	11	37.41	37.60	-11	869	-1.27%
2023/01/13	0	0.00	6.2	36.85	36.60	-6.2	856	-0.72%
2023/01/12	11	36.99	1	37.00	36.90	10	866	1.15%
2023/01/11	1	37.05	0	0.00	36.90	1	868	0.12%
2023/01/10	0	0.00	2.1	37.10	37.10	-2.1	873	-0.23%
2023/01/06	10.3	36.85	1	37.05	37.00	9.3	876	1.06%
2023/01/05	1.1	37.09	3	37.15	36.85	-1.9	894	-0.21%
2023/01/04	10	36.15	7.1	36.18	36.20	2.9	878	0.33%
2022/12/30	0.1	35.90	0.3	35.90	35.80	-0.2	888	-0.02%
2022/12/29	10	35.55	0	0.00	35.65	10	890	1.12%
2022/12/28	2	35.65	0.1	36.00	35.80	1.9	905	0.21%
2022/12/27	1	35.80	0	0.00	35.95	1	914	0.11%
2022/12/23	0.1	35.55	0	0.00	36.05	0.1	952	0.01%
2022/12/22	0	35.80	0	0.00	35.80	0	964	0.00%
2022/12/20	4	35.71	0.1	36.50	35.30	3.9	1,013	0.39%
2022/12/16	2	36.18	0.5	36.41	35.85	1.5	1,044	0.15%
2022/12/15	0	0.00	1	36.55	36.55	-1	1,032	-0.10%
2022/12/14	0	0.00	1	36.65	36.50	-1	1,048	-0.10%
2022/12/12	1	36.30	2	36.40	36.40	-1	1,061	-0.09%
2022/12/09	1	36.60	0	0.00	36.65	1	1,092	0.09%
2022/12/08	1	36.20	1	36.55	36.55	0	1,114	0.00%
2022/12/07	10	36.85	0	0.00	36.40	10	1,132	0.88%
2022/12/06	0	0.00	1	37.95	37.50	-1	1,123	-0.09%
2022/12/05	0	0.00	5	38.25	38.10	-5	1,132	-0.44%
2022/12/02	0	0.00	2	37.98	38.00	-2	1,142	-0.17%
2022/11/30	3	37.95	5.4	37.52	37.95	-2.4	1,163	-0.20%
2022/11/28	21	36.89	0	0.00	37.20	21	1,171	1.79%
2022/11/25	1	37.05	1	37.25	36.95	0	1,184	0.00%
2022/11/23	0	0.00	2.1	37.00	36.85	-2.1	1,197	-0.18%
2022/11/22	0	0.00	0.5	36.90	36.85	-0.5	1,214	-0.04%
2022/11/21	3	36.68	0	0.00	36.55	3	1,219	0.25%
2022/11/18	5	37.00	16.2	36.86	36.75	-11.2	1,226	-0.91%
2022/11/17	0	0.00	11	36.80	36.70	-11	1,230	-0.89%
2022/11/14	1	36.30	0	0.00	36.35	1	1,244	0.08%
2022/11/11	9	36.68	0	0.00	36.40	9	1,248	0.72%
2022/11/10	0	0.00	6	35.90	36.30	-6	1,244	-0.48%
2022/11/09	0	0.00	9	35.98	35.90	-9	1,248	-0.72%
2022/11/08	0	0.00	5	35.70	35.60	-5	1,247	-0.40%
2022/11/03	1	34.30	0	0.00	34.40	1	1,279	0.08%
2022/11/01	2	33.75	3	33.68	33.85	-1	1,291	-0.08%
2022/10/31	2	33.30	0	0.00	33.15	2	1,299	0.15%
2022/10/28	0	0.00	1	33.10	33.00	-1	1,323	-0.08%
2022/10/27	2	33.25	1	33.05	33.35	1	1,343	0.07%
2022/10/26	0	0.00	0	32.90	32.80	0	1,352	0.00%
2022/10/21	11	33.16	0	0.00	33.05	11	1,383	0.79%
2022/10/13	15	32.93	0	0.00	32.30	15	1,493	1.00%
2022/10/12	2	33.60	1	33.70	33.55	1	1,497	0.07%
2022/10/11	2	33.73	0	0.00	33.75	2	1,516	0.13%
2022/10/07	1	34.50	0.1	34.85	34.45	0.9	1,556	0.06%
2022/10/06	2	34.90	0	0.00	34.80	2	1,672	0.12%
2022/10/05	0	0.00	3	35.32	35.00	-3	1,760	-0.17%
2022/10/04	0	0.00	1	34.65	34.75	-1	1,820	-0.05%
2022/09/29	0.2	33.45	0	0.00	33.55	0.2	1,939	0.01%
2022/09/28	3	33.42	0	0.00	33.05	3	1,970	0.15%
2022/09/27	12	34.10	10	33.95	34.10	2	1,978	0.10%
2022/09/26	1	34.75	0	0.00	34.05	1	1,989	0.05%
2022/09/23	1	35.50	0	0.00	35.45	1	2,014	0.05%
2022/09/20	0	0.00	0.1	36.45	36.35	-0.1	2,026	0.00%
2022/09/16	2	36.63	0	0.00	36.45	2	2,062	0.10%
2022/09/15	2	36.80	0	0.00	36.70	2	2,064	0.10%
2022/09/14	1	36.40	0	0.00	37.00	1	2,084	0.05%
2022/09/13	1	36.95	0	0.00	36.85	1	2,080	0.05%
2022/09/12	1	37.35	0	0.00	37.35	1	2,096	0.05%
2022/09/07	1	35.80	0	0.00	35.65	1	2,111	0.05%
2022/09/05	1	36.65	0	0.00	36.70	1	2,096	0.05%
2022/09/02	10	37.05	0	0.00	37.00	10	2,101	0.48%
2022/09/01	2	37.20	1	37.20	37.20	1	2,096	0.05%
2022/08/31	1	37.65	0	0.00	37.65	1	2,086	0.05%
2022/08/29	1	37.40	0	0.00	37.85	1	2,082	0.05%
2022/08/26	1	38.15	0	0.00	38.10	1	2,069	0.05%
2022/08/22	10	38.00	0	0.00	38.25	10	2,102	0.48%
2022/08/19	6	38.18	5	38.50	38.30	1	2,101	0.05%
2022/08/17	0	0.00	5	38.80	38.45	-5	2,083	-0.24%
2022/08/16	7	38.44	0	0.00	38.50	7	2,077	0.34%
2022/08/15	2.1	38.75	4	38.74	38.70	-1.9	2,078	-0.09%
2022/08/12	0	0.00	9	38.49	38.70	-9	2,076	-0.43%
2022/08/10	0	0.00	1	37.20	37.10	-1	2,062	-0.05%
2022/08/09	0	0.00	4	37.15	37.15	-4	2,086	-0.19%
2022/08/05	10	36.80	2	36.75	36.70	8	2,114	0.38%
2022/08/04	1	36.05	1	36.70	36.65	0	2,127	0.00%
2022/08/01	0	0.00	2	37.43	37.80	-2	2,233	-0.09%
2022/07/29	0	0.00	5	37.10	37.00	-5	2,236	-0.22%
2022/07/28	0	37.00	0	0.00	37.05	0	2,239	0.00%
2022/07/26	5	36.80	0	0.00	36.80	5	2,236	0.22%
2022/07/21	0	36.80	11.1	36.87	37.00	-11.1	2,288	-0.48%
2022/07/20	1.1	35.98	0	0.00	35.95	1.1	2,304	0.05%
2022/07/18	10	34.30	2	34.75	34.70	8	2,316	0.35%
2022/07/15	4	34.08	0	0.00	34.05	4	2,305	0.17%
2022/07/14	3	34.47	3	34.52	34.45	0	2,277	0.00%
2022/07/13	4	38.45	1	38.60	38.70	3	2,180	0.14%
2022/07/12	11	38.00	0	0.00	37.80	11	2,130	0.52%
2022/07/11	13.1	39.19	153.3	39.10	39.20	-140.2	2,083	-6.73%	大賣/鉅額交易
2022/07/08	1	41.00	0	0.00	40.90	1	2,032	0.05%
2022/07/07	1.3	39.74	1	40.00	40.05	0.3	2,004	0.01%
2022/07/06	74	39.78	0	0.00	39.50	74	2,021	3.66%
2022/07/05	35	40.05	2	39.80	40.45	33	2,055	1.61%
2022/07/04	2	39.93	0	0.00	39.85	2	2,061	0.10%
2022/07/01	45	40.34	0	0.00	39.90	45	2,113	2.13%
2022/06/30	24	41.75	0	0.00	42.05	24	2,074	1.16%
2022/06/29	2	43.50	0	0.00	43.30	2	2,064	0.10%
2022/06/28	2	43.90	0	0.00	43.90	2	2,102	0.10%
2022/06/27	0	0.00	2	43.78	44.30	-2	2,139	-0.09%
2022/06/24	3	43.18	1	43.70	43.10	2	2,200	0.09%
2022/06/23	4	43.14	4	43.73	43.05	0	2,219	0.00%
2022/06/22	4	43.88	0	0.00	43.55	4	2,255	0.18%
2022/06/21	1	44.30	0	0.00	45.05	1	2,270	0.04%
2022/06/20	6	44.55	49.2	44.12	43.95	-43.2	2,590	-1.67%
2022/06/17	2	45.78	0	0.00	45.65	2	2,602	0.08%
2022/06/16	1	46.80	0	0.00	46.50	1	2,620	0.04%
2022/06/14	1	46.95	0	0.00	47.00	1	2,845	0.04%
2022/06/13	3	47.40	0	0.00	47.35	3	2,893	0.10%
2022/06/10	6	47.90	0	0.00	48.05	6	2,937	0.20%
2022/06/09	0	0.00	1	48.20	48.15	-1	2,978	-0.03%
2022/06/07	2	48.48	0	0.00	48.50	2	3,097	0.06%
2022/06/02	5	48.26	0	0.00	48.20	5	3,288	0.15%
2022/06/01	0	0.00	1	48.10	48.25	-1	3,443	-0.03%
2022/05/31	0	0.00	30	47.89	47.70	-30	3,486	-0.86%
2022/05/30	3	48.00	0	0.00	47.95	3	3,591	0.08%
2022/05/27	2	48.05	20	48.05	48.05	-18	3,605	-0.50%
2022/05/25	0	0.00	1	47.70	48.10	-1	3,742	-0.03%
2022/05/23	1	47.70	0	0.00	48.05	1	3,889	0.03%
2022/05/20	0	0.00	30	47.75	47.75	-30	4,000	-0.75%
2022/05/19	1	47.15	2	47.50	47.60	-1	4,122	-0.02%
2022/05/18	0	0.00	2	47.83	47.90	-2	4,273	-0.05%
2022/05/16	1	47.15	0	0.00	46.35	1	5,858	0.02%
2022/05/12	1	46.45	13	46.77	46.25	-12	5,997	-0.20%
2022/05/11	10	46.80	0	0.00	46.60	10	5,985	0.17%
2022/05/10	12	46.02	0	0.00	47.20	12	5,997	0.20%
2022/05/09	23.2	47.24	94	46.94	46.90	-70.8	6,009	-1.18%
2022/05/06	1	46.40	2	46.20	46.30	-1	5,931	-0.02%
2022/05/05	0	0.00	1	46.95	46.80	-1	5,946	-0.02%
2022/05/04	0	0.00	1	46.25	46.25	-1	5,958	-0.02%
2022/04/28	2	45.10	1	45.20	45.15	1	6,072	0.02%
2022/04/27	3	44.90	1	44.90	45.15	2	6,080	0.03%
2022/04/26	7.6	46.30	0	0.00	46.15	7.6	6,086	0.13%
2022/04/25	5	47.26	0	0.00	47.15	5	6,076	0.08%
2022/04/21	6	48.40	0	0.00	48.60	6	6,054	0.10%
2022/04/19	0	0.00	3	47.83	47.85	-3	6,106	-0.05%
2022/04/18	0	0.00	18	47.70	47.55	-18	6,145	-0.29%
2022/04/15	1	48.35	0	0.00	48.15	1	6,147	0.02%
2022/04/14	0	49.00	0	0.00	48.70	0	6,173	0.00%
2022/04/13	1	48.80	1	49.10	49.10	0	6,196	0.00%
2022/04/12	8	48.32	1	49.05	48.25	7	6,291	0.11%
2022/04/11	6.1	49.66	0	0.00	49.15	6.1	6,341	0.10%
2022/04/08	3	50.40	1	50.30	50.40	2	6,382	0.03%
2022/04/07	3	50.60	1	50.50	50.40	2	6,601	0.03%
2022/04/01	0	51.90	0	0.00	52.00	0	6,918	0.00%
2022/03/31	0	52.20	0.1	52.55	52.00	0	6,928	0.00%
2022/03/30	1	52.30	4	52.38	52.40	-3	6,909	-0.04%
2022/03/29	6	52.18	2	52.20	52.20	4	6,968	0.06%
2022/03/28	0	0.00	1	51.60	51.80	-1	6,918	-0.01%
2022/03/25	2.1	51.15	1	51.60	51.20	1.1	6,894	0.02%
2022/03/24	2	51.65	1	51.70	51.80	1	6,856	0.02%
2022/03/23	20.1	51.26	2.4	51.33	51.40	17.7	6,850	0.26%
2022/03/22	0	0.00	4	52.95	53.30	-4	6,536	-0.06%
2022/03/17	1	51.50	0	0.00	51.30	1	6,452	0.02%
2022/03/16	0.1	50.95	0	0.00	50.60	0.1	6,501	0.00%
2022/03/15	1	52.20	2	51.85	51.10	-1	6,611	-0.02%
2022/03/14	0.1	52.36	2	52.20	52.40	-1.9	6,713	-0.03%
2022/03/11	0	0.00	12	52.38	52.60	-12	6,925	-0.17%
2022/03/10	0	0.00	1	52.60	52.40	-1	6,905	-0.01%
2022/03/09	2.5	50.98	0	0.00	51.40	2.5	6,835	0.04%
2022/03/08	10	49.85	2	50.65	49.85	8	6,797	0.12%
2022/03/07	5.1	52.22	7.1	52.45	51.70	-2	6,688	-0.03%
2022/03/04	0	54.17	3	54.17	54.00	-3	6,622	-0.04%
2022/03/03	3	54.50	0	0.00	54.30	3	6,613	0.05%
2022/03/02	0	53.70	2	53.60	53.70	-2	6,526	-0.03%
2022/03/01	3.1	53.60	0	0.00	53.70	3.1	6,501	0.05%
2022/02/25	2	53.40	6	53.13	53.10	-4	6,451	-0.06%
2022/02/24	5.1	52.42	4	52.55	52.70	1.1	6,381	0.02%
2022/02/23	6	52.85	0	0.00	53.30	6	6,349	0.10%
2022/02/22	4.1	52.55	3	52.77	52.30	1.1	6,318	0.02%
2022/02/21	80	53.71	7.3	53.54	53.20	72.7	6,204	1.17%
2022/02/18	4.1	53.28	3	53.00	53.60	1.1	6,091	0.02%
2022/02/17	200.1	55.33	156.2	54.61	53.90	43.8	5,972	0.73%	大買/大賣/
2022/02/16	59.3	54.04	55	53.99	54.70	4.3	4,980	0.09%
2022/02/15	4	50.39	5	50.90	50.70	-1	4,395	-0.02%
2022/02/14	5	49.45	2	49.75	49.65	3	4,292	0.07%
2022/02/10	0	49.55	0	0.00	49.50	0	4,270	0.00%
2022/02/09	1	49.65	3	49.65	49.65	-2	4,255	-0.05%
2022/02/08	3	49.05	0	0.00	49.05	3	4,232	0.07%
2022/02/07	4	49.00	0	0.00	49.15	4	4,407	0.09%
2022/01/25	0	48.50	1	47.96	47.80	-1	4,468	-0.02%
2022/01/24	2.1	48.64	6	48.58	48.55	-3.9	4,459	-0.09%
2022/01/21	8	49.37	0	0.00	49.15	8	4,479	0.18%
2022/01/20	34	49.55	7.2	49.52	50.00	26.8	4,462	0.60%
2022/01/19	3.1	50.00	0	0.00	49.75	3.1	4,434	0.07%
2022/01/18	0	0.00	1	50.30	50.70	-1	4,407	-0.02%
2022/01/17	60.1	49.90	0	0.00	50.00	60.1	4,376	1.37%
2022/01/14	0.1	49.35	3	49.10	49.35	-2.9	4,371	-0.07%
2022/01/13	0.1	49.92	0.1	49.70	49.70	0.1	4,374	0.00%
2022/01/12	2	50.15	2	49.55	50.00	0	4,334	0.00%
2022/01/11	1	50.00	0	0.00	49.50	1	4,320	0.02%
2022/01/10	21	49.44	2.4	49.33	49.50	18.6	4,283	0.43%
2022/01/07	4	49.34	6	49.33	49.20	-2	4,263	-0.05%
2022/01/06	1.1	49.76	0	49.90	49.75	1.1	4,246	0.03%
2022/01/05	2.1	49.73	8	49.81	49.75	-5.9	4,301	-0.14%
2022/01/04	6	51.50	17	50.79	50.90	-11	4,240	-0.26%
2022/01/03	1	50.69	4	50.75	51.00	-3	4,155	-0.07%
2021/12/30	3	49.97	47	50.25	50.50	-44	4,067	-1.08%
2021/12/29	23	49.13	48.3	49.20	49.70	-25.3	3,845	-0.66%
2021/12/28	10.1	48.43	12	48.86	48.90	-1.9	3,648	-0.05%
2021/12/27	0.1	47.65	1	47.70	47.70	-0.9	3,515	-0.03%
2021/12/24	2.1	47.20	2	47.15	47.20	0.1	3,544	0.00%
2021/12/23	2	47.08	0	0.00	47.15	2	3,542	0.06%
2021/12/22	2.1	47.90	0	0.00	47.90	2.1	3,491	0.06%
2021/12/17	0	0.00	6	47.70	47.70	-6	3,515	-0.17%
2021/12/16	2	47.35	0	0.00	47.15	2	3,497	0.06%
2021/12/15	0.1	47.02	0	0.00	47.10	0.1	3,530	0.00%
2021/12/14	5	47.01	4	47.09	46.90	1	3,557	0.03%
2021/12/13	0	0.00	7	47.89	47.95	-7	3,473	-0.20%
2021/12/10	4	47.05	4	47.15	47.20	0	3,442	0.00%
2021/12/09	11	47.59	16.5	47.67	47.65	-5.5	3,461	-0.16%
2021/12/08	3	47.30	4.4	47.37	47.00	-1.4	3,405	-0.04%
2021/12/07	18	46.79	12.8	46.72	46.80	5.2	3,422	0.15%
2021/12/02	1	44.40	2	44.40	44.35	-1	3,229	-0.03%
2021/12/01	0.1	44.90	0	0.00	44.95	0.1	3,232	0.00%
2021/11/30	0	0.00	5	45.00	45.00	-5	3,218	-0.16%
2021/11/29	0	0.00	1	44.00	43.90	-1	3,149	-0.03%
2021/11/26	0	0.00	3	44.20	43.95	-3	3,117	-0.10%
2021/11/25	1	44.55	0	0.00	44.50	1	3,109	0.03%
2021/11/23	2	44.40	0	0.00	44.15	2	3,137	0.06%
2021/11/22	3	44.63	2	44.75	44.60	1	3,145	0.03%
2021/11/19	3	44.03	0	0.00	44.00	3	3,103	0.10%
2021/11/18	2	44.30	0	0.00	44.35	2	3,088	0.06%
2021/11/17	0	0.00	1	44.35	44.30	-1	3,100	-0.03%
2021/11/16	1	44.05	0	0.00	44.20	1	3,110	0.03%
2021/11/15	2	44.55	0	0.00	44.60	2	3,107	0.06%
2021/11/12	2	44.50	0	0.00	44.45	2	3,129	0.06%
2021/11/11	0	0.00	1	44.50	44.20	-1	3,130	-0.03%
2021/11/10	0.1	44.20	3	44.22	44.20	-2.9	3,148	-0.09%
2021/11/09	0	0.00	6	43.51	43.60	-6	3,176	-0.19%
2021/11/08	1	43.30	0.4	43.50	43.30	0.6	3,309	0.02%
2021/11/05	0.3	43.40	1	43.35	43.40	-0.7	3,389	-0.02%
2021/11/04	12.5	43.36	2	43.15	43.10	10.5	3,437	0.31%
2021/11/03	1	45.00	4.4	44.84	45.10	-3.4	3,330	-0.10%
2021/11/02	1	44.70	2	44.03	43.80	-1	3,526	-0.03%
2021/11/01	1	44.75	1	44.70	44.60	0	3,687	0.00%
2021/10/29	0	0.00	2.4	44.41	44.85	-2.4	3,675	-0.06%
2021/10/28	0	0.00	1	44.15	44.00	-1	3,647	-0.03%
2021/10/25	0	0.00	5	42.93	43.25	-5	3,761	-0.13%
2021/10/22	1	42.20	0	0.00	42.55	1	3,841	0.03%
2021/10/20	1	42.30	2	42.45	42.15	-1	3,976	-0.03%
2021/10/19	0	0.00	1	42.40	42.45	-1	4,109	-0.02%
2021/10/14	2	41.55	2	41.63	41.80	0	4,822	0.00%
2021/10/13	6.2	41.94	4	42.13	41.75	2.2	4,953	0.04%
2021/10/12	1	42.65	0	0.00	43.00	1	5,007	0.02%
2021/10/06	18	43.51	0	0.00	43.10	18	5,192	0.35%
2021/10/05	2.1	42.06	30	41.50	42.60	-27.9	5,324	-0.52%
2021/10/04	1.1	42.23	10	42.41	42.15	-8.9	5,385	-0.17%
2021/10/01	2.2	43.27	4	42.90	43.00	-1.8	5,441	-0.03%
2021/09/30	4	44.19	0	0.00	44.30	4	5,575	0.07%
2021/09/29	1.3	44.44	1	44.55	44.25	0.3	5,850	0.00%
2021/09/28	0	0.00	2	44.85	44.95	-2	6,001	-0.03%
2021/09/27	0	0.00	1	45.00	44.85	-1	6,003	-0.02%
2021/09/24	1	45.70	1	46.30	45.20	0	6,013	0.00%
2021/09/23	0	0.00	1	45.25	45.60	-1	5,989	-0.02%
2021/09/22	0	0.00	30	44.55	45.25	-30	6,027	-0.50%
2021/09/17	1	45.45	0	0.00	45.95	1	5,996	0.02%
2021/09/16	1	45.25	0	0.00	45.30	1	5,946	0.02%
2021/09/15	0	0.00	4	45.45	45.05	-4	5,931	-0.07%
2021/09/14	0	0.00	10	46.09	45.80	-10	5,898	-0.17%
2021/09/13	16	45.49	3.3	45.40	45.50	12.7	5,814	0.22%
2021/09/10	60	45.08	21	45.10	45.25	39	5,733	0.68%
2021/09/09	1.3	43.87	3.1	43.97	44.10	-1.8	5,593	-0.03%
2021/09/08	5	43.55	26	43.21	43.10	-21	5,573	-0.38%
2021/09/07	3	43.47	8	43.61	43.55	-5	5,598	-0.09%
2021/09/06	6	42.85	0	0.00	42.70	6	5,591	0.11%
2021/09/02	2	43.35	1	43.30	43.15	1	5,606	0.02%
2021/08/30	1	43.55	0	0.00	43.55	1	5,626	0.02%
2021/08/27	5	43.90	1	43.70	43.80	4	5,638	0.07%
2021/08/26	0	0.00	1	43.35	43.90	-1	5,640	-0.02%
2021/08/25	1	43.40	0	0.00	43.35	1	5,656	0.02%
2021/08/24	1	42.75	0	0.00	42.75	1	5,672	0.02%
2021/08/23	1	42.75	0	0.00	43.00	1	5,691	0.02%
2021/08/20	0	0.00	88	42.59	42.35	-88	5,707	-1.54%
2021/08/19	2	42.40	2	42.35	42.30	0	5,732	0.00%
2021/08/18	2	43.40	43	42.40	43.45	-41	5,718	-0.72%
2021/08/17	1	42.10	6	43.02	42.10	-5	5,718	-0.09%
2021/08/16	1	42.00	1	42.40	42.50	0	5,723	0.00%
2021/08/13	3	43.22	0	0.00	43.15	3	5,725	0.05%
2021/08/12	4	43.29	1	43.95	43.95	3	5,711	0.05%
2021/08/11	15	41.72	1	41.70	41.85	14	5,663	0.25%
2021/08/10	7.2	42.62	5	42.77	42.55	2.2	5,794	0.04%
2021/08/09	23	43.72	22	43.62	43.50	1	5,853	0.02%
2021/08/06	26	44.50	2	44.15	44.30	24	5,893	0.41%
2021/08/05	26.7	45.88	29.1	45.98	46.50	-2.4	5,750	-0.04%
2021/08/04	10	44.06	8	44.20	44.20	2	5,714	0.03%
2021/08/03	1	44.00	0	0.00	44.05	1	5,800	0.02%
2021/08/02	2	43.90	0	0.00	44.15	2	5,832	0.03%
2021/07/30	0	0.00	2	44.45	44.30	-2	5,866	-0.03%
2021/07/29	16	44.80	0	0.00	44.75	16	5,878	0.27%
2021/07/28	24	44.98	4	44.75	45.05	20	5,903	0.34%
2021/07/27	3	45.62	0	0.00	45.30	3	5,960	0.05%
2021/07/26	14	45.55	7	45.64	45.80	7	5,963	0.12%
2021/07/23	3	44.28	14	44.99	44.65	-11	5,942	-0.19%
2021/07/22	59	46.19	56	46.63	44.80	3	5,851	0.05%
2021/07/21	0	0.00	8	44.80	45.05	-8	5,432	-0.15%
2021/07/20	1	45.50	1	45.70	45.50	0	5,456	0.00%
2021/07/19	4	45.85	36	45.96	46.45	-32	5,649	-0.57%
2021/07/16	8	45.05	16	45.25	45.25	-8	5,901	-0.14%
2021/07/15	1	44.15	1	44.25	44.40	0	5,921	0.00%
2021/07/14	0	0.00	20	44.05	44.20	-20	6,041	-0.33%
2021/07/13	23	44.57	25	44.61	44.30	-2	6,135	-0.03%
2021/07/12	8	44.12	46	44.01	44.30	-38	6,160	-0.62%
2021/07/09	1	42.90	0	0.00	43.30	1	6,113	0.02%
2021/07/08	2	43.28	3	43.23	43.10	-1	6,189	-0.02%
2021/07/07	16	43.34	78	43.31	43.50	-62	6,245	-0.99%
2021/07/06	18	42.92	17	43.26	42.65	1	6,231	0.02%
2021/07/05	24.5	41.48	14.3	41.76	42.15	10.2	6,150	0.17%
2021/07/02	0	0.00	7.2	39.87	39.90	-7.2	6,056	-0.12%
2021/07/01	1	40.00	0	0.00	39.75	1	6,184	0.02%
2021/06/30	12.5	40.23	0	0.00	40.25	12.5	6,207	0.20%
2021/06/29	4	40.34	1	40.25	40.25	3	6,215	0.05%
2021/06/28	3	39.77	2	39.85	39.85	1	6,190	0.02%
2021/06/25	2	39.78	2.3	39.75	39.70	-0.3	6,217	-0.01%
2021/06/24	0.3	39.65	0	0.00	39.60	0.3	6,264	0.00%
2021/06/23	0	0.00	2	39.50	39.50	-2	6,288	-0.03%
2021/06/22	1	39.55	4	39.50	39.30	-3	6,316	-0.05%
2021/06/21	1	39.85	2	39.48	39.35	-1	6,401	-0.02%
2021/06/18	0	0.00	2	39.90	40.00	-2	6,460	-0.03%
2021/06/17	0	0.00	1	39.45	39.60	-1	6,504	-0.02%
2021/06/16	0	0.00	1	39.45	39.65	-1	6,597	-0.02%
2021/06/15	1	39.65	0	0.00	39.70	1	6,621	0.02%
2021/06/11	2	39.85	0	0.00	39.80	2	6,684	0.03%
2021/06/09	7	39.57	1	39.70	39.50	6	7,084	0.08%
2021/06/08	4	39.91	6	40.28	39.95	-2	7,157	-0.03%
2021/06/07	3	39.93	1	40.15	40.00	2	7,242	0.03%
2021/06/04	1	39.95	0	0.00	39.50	1	7,276	0.01%
2021/06/03	0	0.00	1.2	40.05	39.95	-1.2	7,398	-0.02%
2021/06/02	2.1	40.46	10	40.58	39.95	-7.9	7,399	-0.11%
2021/06/01	0	0.00	8.1	40.08	40.25	-8.1	7,379	-0.11%
2021/05/31	1	39.75	0	0.00	39.70	1	7,368	0.01%
2021/05/28	0	0.00	7	39.79	39.75	-7	7,404	-0.09%
2021/05/27	1.2	39.14	5	39.50	39.50	-3.8	7,460	-0.05%
2021/05/26	1	38.95	4.4	39.05	39.15	-3.4	7,474	-0.05%
2021/05/25	1	39.00	38.6	38.87	39.00	-37.6	7,507	-0.50%
2021/05/24	5	38.29	8	38.38	38.40	-3	7,519	-0.04%
2021/05/21	0	0.00	16	38.30	38.40	-16	7,538	-0.21%
2021/05/20	9	38.06	15	37.93	37.80	-6	7,617	-0.08%
2021/05/19	13	37.47	28	37.61	38.10	-15	7,637	-0.20%
2021/05/18	22	36.48	39	36.87	37.30	-17	7,613	-0.22%
2021/05/17	7	35.94	5	36.53	35.85	2	7,463	0.03%
2021/05/14	5	38.58	4	38.53	38.65	1	7,371	0.01%
2021/05/13	1	36.35	5	37.28	37.80	-4	7,343	-0.05%
2021/05/12	6	38.43	20	38.01	37.80	-14	7,256	-0.19%
2021/05/11	9	41.75	0.1	40.55	40.45	9	7,117	0.13%
2021/05/10	14	42.26	5	42.10	42.80	9	7,054	0.13%
2021/05/07	1	42.10	3	42.50	42.50	-2	7,085	-0.03%
2021/05/06	0.1	42.20	8	41.73	41.70	-8	7,103	-0.11%
2021/05/05	11	40.91	11.3	41.33	41.40	-0.3	7,117	0.00%
2021/05/04	32	40.49	29	40.39	40.90	3	7,295	0.04%
2021/05/03	13	41.66	22.5	41.98	41.80	-9.5	7,214	-0.13%
2021/04/29	56	42.11	27	41.95	42.00	29	7,174	0.40%
2021/04/28	1	42.40	41	42.61	42.70	-40	7,152	-0.56%
2021/04/27	32	42.36	4	42.55	42.55	28	7,270	0.39%
2021/04/26	12	42.47	47	42.62	43.25	-35	7,365	-0.48%
2021/04/23	62.9	41.54	3	42.25	41.10	59.9	7,273	0.82%
2021/04/22	91	44.15	28	43.53	43.00	63	6,989	0.90%
2021/04/21	18	48.52	4	48.51	48.50	14	6,614	0.21%
2021/04/20	3	48.80	5.5	48.89	48.80	-2.5	6,487	-0.04%
2021/04/19	10	48.64	3	48.62	48.75	7	6,432	0.11%
2021/04/16	12	47.72	16	47.66	47.85	-4	6,365	-0.06%
2021/04/15	0	0.00	3	46.40	46.55	-3	6,269	-0.05%
2021/04/14	19.1	45.62	20	45.57	45.70	-1	6,174	-0.02%
2021/04/13	24.1	46.08	12.4	46.14	45.85	11.7	6,082	0.19%
2021/04/12	13	46.71	7	46.72	46.75	6	5,951	0.10%
2021/04/09	7	45.96	56	45.97	46.35	-49	5,797	-0.85%
2021/04/08	23	44.95	5	45.04	45.00	18	5,596	0.32%
2021/04/07	8	44.19	37	44.05	44.50	-29	5,526	-0.52%
2021/04/06	9	43.02	2	43.05	43.10	7	5,414	0.13%
2021/04/01	11	42.77	2	42.75	42.85	9	5,386	0.17%
2021/03/31	1	42.75	20	42.76	42.80	-19	5,362	-0.35%
2021/03/30	23	42.69	19	42.84	42.85	4	5,364	0.07%
2021/03/29	5	42.40	15	42.67	42.70	-10	5,359	-0.19%
2021/03/26	4	42.25	3	42.25	42.25	1	5,357	0.02%
2021/03/25	5	41.95	3	41.97	41.90	2	5,375	0.04%
2021/03/24	17	41.67	7	41.74	41.85	10	5,406	0.18%
2021/03/23	29	42.17	1	42.15	42.15	28	5,342	0.52%
2021/03/22	7	42.53	6	42.69	42.65	1	5,350	0.02%
2021/03/19	4	42.85	3	42.95	42.80	1	5,381	0.02%
2021/03/18	6	42.62	4	42.61	42.65	2	5,313	0.04%
2021/03/17	16.2	42.71	72.3	42.61	42.60	-56.1	5,379	-1.04%
2021/03/16	16.1	42.52	3	42.68	42.65	13.1	5,455	0.24%
2021/03/15	41	42.43	43	42.46	42.45	-2	5,319	-0.04%
2021/03/12	0.1	40.35	0	0.00	40.50	0.1	5,182	0.00%
2021/03/11	1	39.85	2	39.80	39.65	-1	5,186	-0.02%
2021/03/10	3	39.25	2	39.25	39.25	1	5,238	0.02%
2021/03/09	2	38.98	1	39.15	39.20	1	5,255	0.02%
2021/03/05	6	38.23	0	0.00	38.40	6	5,256	0.11%
2021/03/03	3	38.55	0	0.00	38.75	3	5,361	0.06%
2021/03/02	111	39.14	4	39.15	39.00	107	5,472	1.96%	大買/鉅額交易
2021/02/26	2	38.85	0	0.00	38.85	2	5,470	0.04%
2021/02/25	0	0.00	6	38.12	38.25	-6	5,432	-0.11%
2021/02/24	1	38.20	1	38.50	38.05	0	5,425	0.00%
2021/02/23	0	0.00	2	38.40	38.40	-2	5,377	-0.04%
2021/02/22	5.1	38.41	7	38.26	38.50	-1.9	5,335	-0.04%
2021/02/19	6	37.01	1.1	37.21	37.45	4.9	5,240	0.09%
2021/02/18	3	36.95	6.1	36.90	37.10	-3.1	5,210	-0.06%
2021/02/17	3	36.55	8.1	36.68	36.65	-5.1	5,207	-0.10%
2021/02/05	4	36.16	3	36.27	35.95	1	5,154	0.02%
2021/02/04	5	35.99	5	35.94	36.00	0	5,172	0.00%
2021/02/03	1	34.85	3	34.85	34.90	-2	5,093	-0.04%
2021/02/01	0	0.00	4	34.69	34.60	-4	5,063	-0.08%
2021/01/29	0	0.00	4	35.10	34.85	-4	5,020	-0.08%
2021/01/28	4	35.91	25	35.96	35.80	-21	4,927	-0.43%
2021/01/27	32	36.94	46	37.06	36.85	-14	4,836	-0.29%
2021/01/26	13	36.74	23.1	36.71	36.70	-10.1	4,746	-0.21%
2021/01/25	36	35.72	7	35.88	36.00	29	4,509	0.64%
2021/01/21	0	0.00	4	35.33	35.20	-4	4,457	-0.09%
2021/01/20	14	36.20	11	35.40	35.50	3	4,432	0.07%
2021/01/19	14	35.78	24.3	35.69	35.95	-10.3	4,299	-0.24%
2021/01/18	3	34.78	6	35.01	34.95	-3	4,172	-0.07%
2021/01/15	1	35.20	10	35.07	35.00	-9	4,121	-0.22%
2021/01/14	0	0.00	2.1	35.20	35.20	-2.1	4,110	-0.05%
2021/01/13	2	35.18	3	35.20	35.15	-1	4,080	-0.02%
2021/01/12	1	35.30	2	35.18	35.00	-1	4,043	-0.02%
2021/01/11	5	34.90	5	35.15	35.20	0	3,938	0.00%
2021/01/08	0	0.00	1	34.75	34.70	-1	3,852	-0.03%
2021/01/06	5	34.20	10	34.14	33.85	-5	3,748	-0.13%
2021/01/05	0	0.00	3	34.38	34.40	-3	3,683	-0.08%
2020/12/30	2	34.20	0	0.00	34.25	2	3,667	0.05%
2020/12/29	7	34.48	0	0.00	34.50	7	3,632	0.19%
2020/12/28	0	0.00	1	34.65	34.70	-1	3,609	-0.03%
2020/12/25	3	34.55	0	0.00	34.50	3	3,577	0.08%
2020/12/24	0	0.00	1	34.60	34.45	-1	3,557	-0.03%
2020/12/22	4	34.14	0	0.00	33.95	4	3,497	0.11%
2020/12/21	1	34.10	1	34.15	34.30	0	3,468	0.00%
2020/12/18	5	34.55	66	34.30	34.10	-61	3,419	-1.78%
2020/12/17	3	34.70	1	34.70	34.70	2	3,358	0.06%
2020/12/16	7	34.80	13	34.77	34.95	-6	3,325	-0.18%
2020/12/15	2	34.40	1	34.30	34.20	1	3,237	0.03%
2020/12/14	3	34.77	1	34.80	34.90	2	3,128	0.06%
2020/12/11	1	34.30	1	34.35	34.60	0	3,089	0.00%
2020/12/10	10	34.55	20	34.73	34.80	-10	2,972	-0.34%
2020/12/09	4	34.03	5	34.05	34.40	-1	2,798	-0.04%
2020/12/08	1	33.60	4	33.60	33.75	-3	2,700	-0.11%
2020/12/07	0	0.00	4	33.83	33.90	-4	2,640	-0.15%
2020/12/04	1	33.40	10	33.65	33.40	-9	2,541	-0.35%
2020/12/03	6	33.24	1	33.20	32.90	5	2,397	0.21%
2020/12/02	21	32.91	9	33.11	33.15	12	2,326	0.52%
2020/12/01	3	32.55	0	0.00	32.60	3	2,202	0.14%
2020/11/30	4	32.63	3	32.63	32.60	1	2,168	0.05%
2020/11/27	0	0.00	11	32.25	32.35	-11	2,088	-0.53%
2020/11/26	6	32.38	28	32.37	32.40	-22	2,030	-1.08%
2020/11/25	0	0.00	2	31.55	31.60	-2	1,851	-0.11%
2020/11/24	0	0.00	6	31.20	31.25	-6	1,763	-0.34%
2020/11/18	0	0.00	4	31.00	31.00	-4	1,681	-0.24%
2020/11/17	0	0.00	1	31.00	30.95	-1	1,668	-0.06%
2020/11/16	0	0.00	5	31.02	31.05	-5	1,704	-0.29%
2020/11/12	1	30.60	7	30.61	30.55	-6	1,671	-0.36%
2020/11/11	2	30.18	0	0.00	30.20	2	1,635	0.12%
2020/11/03	0	0.00	3	30.22	30.20	-3	1,706	-0.18%
2020/11/02	0	0.00	1	30.15	30.15	-1	1,707	-0.06%
2020/10/28	2	30.25	0	0.00	30.20	2	1,647	0.12%
2020/10/27	1	30.20	1	30.15	30.20	0	1,627	0.00%
2020/10/26	11.5	30.00	0	0.00	30.00	11.5	1,604	0.72%
2020/10/23	0	0.00	2	29.55	29.55	-2	1,564	-0.13%
2020/10/22	0	0.00	4	29.45	29.65	-4	1,616	-0.25%
2020/10/21	0.3	29.50	0	0.00	29.40	0.3	1,634	0.02%
2020/10/19	1	29.55	0	0.00	29.45	1	1,725	0.06%
2020/10/16	2	29.63	0	0.00	29.50	2	1,734	0.12%
2020/10/15	5	29.75	0	0.00	29.70	5	1,754	0.29%
2020/10/12	1	29.80	0	0.00	29.90	1	1,783	0.06%
2020/10/06	0	0.00	1	29.25	29.35	-1	1,824	-0.05%
2020/09/28	0.2	29.45	0	0.00	29.30	0.2	2,069	0.01%
2020/09/25	1	29.20	0	0.00	29.05	1	2,164	0.05%
2020/09/24	1	29.15	0	0.00	29.05	1	2,234	0.04%
2020/09/22	1	29.40	0	0.00	29.35	1	2,275	0.04%
2020/09/15	2	29.50	10	29.50	29.55	-8	2,392	-0.33%
2020/09/11	3	29.57	0	0.00	29.55	3	2,664	0.11%
2020/09/10	3	29.70	0	0.00	29.65	3	2,676	0.11%
2020/09/08	2	29.85	0	0.00	29.90	2	2,741	0.07%
2020/09/07	5	29.95	0	0.00	29.90	5	2,783	0.18%
2020/09/01	0	0.00	1	29.75	29.75	-1	2,988	-0.03%
2020/08/28	5	29.73	0	0.00	29.70	5	3,216	0.16%
2020/08/25	1	29.75	0	0.00	29.75	1	3,378	0.03%
2020/08/20	11	29.29	2	29.20	29.25	9	3,487	0.26%
2020/08/19	22	30.06	0	0.00	29.90	22	3,465	0.63%
2020/08/17	0	0.00	1	30.45	30.45	-1	3,600	-0.03%
2020/08/12	0	0.00	2	30.15	30.15	-2	3,749	-0.05%
2020/08/10	70	30.57	0	0.00	30.55	70	3,849	1.82%
2020/08/07	4	30.33	0	0.00	30.40	4	3,907	0.10%
2020/08/06	0	0.00	1	30.05	29.90	-1	3,916	-0.03%
2020/07/28	4	29.14	2	29.25	29.00	2	4,304	0.05%
2020/07/27	5	29.34	0	0.00	29.35	5	4,399	0.11%
2020/07/24	0	0.00	1	30.05	29.60	-1	4,502	-0.02%
2020/07/23	1	30.00	6	30.10	30.15	-5	4,671	-0.11%
2020/07/22	3	30.13	2	30.10	30.10	1	4,754	0.02%
2020/07/21	4	30.03	0	0.00	29.90	4	4,869	0.08%
2020/07/20	2	29.83	2	29.88	30.05	0	5,055	0.00%
2020/07/16	0	0.00	2	30.03	30.00	-2	5,373	-0.04%
2020/07/15	0	0.00	1	30.05	30.00	-1	5,486	-0.02%
2020/07/14	1	30.15	0	0.00	30.05	1	5,622	0.02%
2020/07/10	3	30.35	1	30.25	30.20	2	5,923	0.03%
2020/07/09	2	31.00	5	31.05	30.85	-3	6,006	-0.05%
2020/07/08	1	30.60	1	30.55	30.60	0	6,067	0.00%
2020/07/07	3	30.65	0	0.00	30.55	3	6,140	0.05%
2020/07/06	2	31.00	12	30.95	30.75	-10	6,167	-0.16%
2020/07/03	3	30.70	1	30.35	30.80	2	6,181	0.03%
2020/07/02	1	30.15	1	30.10	30.15	0	6,161	0.00%
2020/07/01	2	30.00	0	0.00	30.00	2	6,180	0.03%
2020/06/29	1	29.65	0	0.00	29.55	1	6,211	0.02%
2020/06/22	1	30.00	2	30.00	30.00	-1	6,242	-0.02%
2020/06/19	4	29.56	1	29.50	29.60	3	6,262	0.05%
2020/06/18	3	29.45	3	29.45	29.45	0	6,153	0.00%
2020/06/17	0	0.00	1	29.75	29.80	-1	6,076	-0.02%
2020/06/16	2	29.85	0	0.00	29.85	2	6,135	0.03%
2020/06/15	2	29.85	0	0.00	29.70	2	6,208	0.03%
2020/06/12	1	29.45	2	29.85	29.85	-1	6,229	-0.02%
2020/06/11	2	30.53	2	30.40	30.05	0	6,262	0.00%
2020/06/10	1	30.60	6	30.60	30.70	-5	6,292	-0.08%
2020/06/09	4	30.69	2	30.75	30.65	2	6,386	0.03%
2020/06/08	0	0.00	6	31.07	30.95	-6	6,409	-0.09%
2020/06/05	2	31.30	13	31.24	31.35	-11	6,387	-0.17%
2020/06/04	10	30.13	0	0.00	30.20	10	6,262	0.16%
2020/06/03	3	30.20	4	30.16	30.15	-1	6,298	-0.02%
2020/06/01	2	29.85	10	29.84	29.95	-8	6,431	-0.12%
2020/05/29	6	29.62	0	0.00	29.50	6	6,410	0.09%
2020/05/28	5	29.80	0	0.00	29.70	5	6,371	0.08%
2020/05/27	1	29.85	0	0.00	29.85	1	6,349	0.02%
2020/05/26	1	30.00	0	0.00	29.80	1	6,333	0.02%
2020/05/22	8	29.79	2	29.80	29.65	6	6,272	0.10%
2020/05/21	3	30.33	0	0.00	30.35	3	6,136	0.05%
2020/05/20	10	30.40	4	30.40	30.65	6	6,054	0.10%
2020/05/19	6	30.37	10	30.61	30.25	-4	6,034	-0.07%
2020/05/18	0	0.00	1	31.00	30.65	-1	6,023	-0.02%
2020/05/15	11	30.94	12	30.85	30.70	-1	5,998	-0.02%
2020/05/14	10	31.67	2	32.05	31.35	8	5,926	0.13%
2020/05/13	10	32.52	0	0.00	32.40	10	5,884	0.17%
2020/05/12	9	32.69	9	32.69	32.80	0	5,851	0.00%
2020/05/11	0	0.00	11	32.20	32.25	-11	5,803	-0.19%
2020/05/08	11	32.00	20	32.00	31.90	-9	5,762	-0.16%
2020/05/07	8	32.45	1	32.50	32.45	7	5,676	0.12%
2020/05/06	10	32.83	15	32.53	32.40	-5	5,663	-0.09%
2020/05/05	2	32.55	12	32.59	32.65	-10	5,648	-0.18%
2020/05/04	5	32.78	1	32.85	32.80	4	5,626	0.07%
2020/04/30	2	34.08	7	33.70	33.70	-5	5,580	-0.09%
2020/04/29	3	34.22	8	34.13	34.20	-5	5,545	-0.09%
2020/04/28	21	33.69	5	33.94	34.10	16	5,516	0.29%
2020/04/27	6	32.08	3	32.18	32.30	3	5,336	0.06%
2020/04/24	5	31.86	0	0.00	31.85	5	5,273	0.09%
2020/04/23	18	32.38	0	0.00	32.15	18	5,168	0.35%
2020/04/22	13	34.94	0	0.00	34.95	13	4,997	0.26%
2020/04/21	7	35.03	18	35.36	35.00	-11	4,864	-0.23%
2020/04/20	4	35.20	7	35.19	35.35	-3	4,729	-0.06%
2020/04/17	23	35.39	77	34.94	34.95	-54	4,768	-1.13%
2020/04/16	6	34.66	29	34.70	35.20	-23	4,690	-0.49%
2020/04/15	8	34.38	3	34.40	34.45	5	4,536	0.11%
2020/04/14	2	33.78	11	33.77	33.90	-9	4,471	-0.20%
2020/04/13	2	33.55	46	33.17	33.30	-44	4,367	-1.01%
2020/04/10	10	32.40	26	32.72	32.80	-16	4,260	-0.38%
2020/04/09	52	32.44	3	32.40	32.15	49	4,234	1.16%
2020/04/08	13	31.73	2	31.75	32.00	11	4,155	0.26%
2020/04/07	1	31.10	10	30.96	31.20	-9	4,046	-0.22%
2020/04/06	9	30.50	1	30.30	30.55	8	3,975	0.20%
2020/04/01	2	30.28	1	30.35	30.45	1	3,919	0.03%
2020/03/31	1	30.10	0	0.00	30.30	1	3,885	0.03%
2020/03/30	1	29.70	4	29.83	29.90	-3	3,840	-0.08%
2020/03/27	1	29.55	1	29.95	29.40	0	3,813	0.00%
2020/03/26	19	29.49	6	29.40	29.60	13	3,764	0.35%
2020/03/25	1	29.05	2	29.18	29.00	-1	3,727	-0.03%
2020/03/24	3	28.65	1	28.40	28.40	2	3,680	0.05%
2020/03/23	7	27.64	1	27.75	27.55	6	3,723	0.16%
2020/03/20	5	28.44	1	28.90	28.40	4	3,721	0.11%
2020/03/19	10	27.61	0	0.00	26.70	10	3,643	0.27%
2020/03/18	2	29.65	3	29.87	29.50	-1	3,535	-0.03%
2020/03/17	4	30.66	2	30.23	30.10	2	3,469	0.06%
2020/03/16	3	31.47	37	31.24	31.20	-34	3,385	-1.00%
2020/03/13	89	30.97	3	29.60	31.45	86	3,305	2.60%
2020/03/12	6	31.44	8	31.31	31.60	-2	3,172	-0.06%
2020/03/11	0	0.00	5	32.45	32.10	-5	3,074	-0.16%
2020/03/10	10	32.25	5	31.84	32.25	5	3,001	0.17%
2020/03/09	1	31.40	1	32.05	31.35	0	2,931	0.00%
2020/03/06	0	0.00	4	32.50	32.65	-4	2,859	-0.14%
2020/03/03	0	0.00	5	31.15	31.15	-5	2,569	-0.19%
2020/03/02	3	30.73	0	0.00	30.70	3	2,564	0.12%
2020/02/27	4	31.10	0	0.00	31.15	4	2,552	0.16%
2020/02/24	2	31.60	0	0.00	31.85	2	2,488	0.08%
2020/02/19	6	31.98	2	32.48	32.05	4	2,476	0.16%
2020/02/18	4	31.75	0	0.00	31.70	4	2,433	0.16%
2020/02/17	0	0.00	2	32.03	32.10	-2	2,500	-0.08%
2020/02/13	3	31.70	4	31.85	31.50	-1	2,495	-0.04%
2020/02/10	3	30.52	3	30.85	30.65	0	2,437	0.00%
2020/02/07	2	31.60	6	31.60	31.05	-4	2,413	-0.17%
2020/02/06	2	31.70	0	0.00	31.70	2	2,371	0.08%
2020/02/05	0	0.00	50	31.77	31.80	-50	2,342	-2.13%
2020/02/04	2	31.95	15	31.85	31.80	-13	2,303	-0.56%
2020/02/03	4	31.46	4	32.09	32.05	0	2,265	0.00%
2020/01/31	69	31.87	1	31.65	32.70	68	2,152	3.16%
2020/01/30	1	30.25	3	30.53	30.65	-2	2,032	-0.10%
2020/01/20	0	0.00	33	32.36	32.30	-33	1,955	-1.69%
2020/01/17	2	32.33	2	32.30	32.30	0	1,916	0.00%
2020/01/16	1	32.15	2	31.85	32.20	-1	1,892	-0.05%
2020/01/14	32	32.24	19	32.02	32.30	13	1,826	0.71%
2020/01/13	2	32.25	6	32.37	32.05	-4	1,766	-0.23%
2020/01/10	4	31.55	7	31.61	31.75	-3	1,607	-0.19%
2020/01/09	1	31.40	2	31.25	31.15	-1	1,515	-0.07%
2020/01/08	2	30.70	1	31.40	31.15	1	1,452	0.07%
2020/01/07	0	0.00	1	30.95	30.90	-1	1,400	-0.07%
2020/01/03	4	30.90	1	31.05	30.55	3	1,354	0.22%
2020/01/02	0	0.00	1	30.40	30.40	-1	1,331	-0.08%
2019/12/24	5	30.05	0	0.00	30.05	5	1,527	0.33%
2019/12/19	8	30.08	0	0.00	30.10	8	1,518	0.53%
2019/12/18	0	0.00	5	30.18	30.30	-5	1,499	-0.33%
2019/12/10	5	29.35	0	0.00	29.30	5	1,399	0.36%
2019/12/09	1	29.30	0	0.00	29.30	1	1,469	0.07%
2019/12/02	5	29.40	0	0.00	29.35	5	1,478	0.34%
2019/11/27	1	30.00	0	0.00	30.05	1	1,486	0.07%
2019/11/25	5	29.85	0	0.00	30.00	5	1,463	0.34%
2019/11/22	0	0.00	2	29.85	29.80	-2	1,456	-0.14%
2019/11/19	1	30.00	2	30.00	30.05	-1	1,484	-0.07%
2019/11/18	1	29.90	3	30.00	30.00	-2	1,524	-0.13%
2019/11/15	2	30.00	6	29.85	29.80	-4	1,518	-0.26%
2019/11/14	1	29.80	3	30.32	29.80	-2	1,508	-0.13%
2019/11/13	1	29.60	0	0.00	30.10	1	1,460	0.07%
2019/11/08	0	0.00	1	29.05	29.05	-1	1,482	-0.07%
2019/11/07	0	0.00	1	29.00	28.95	-1	1,483	-0.07%
2019/11/06	0	0.00	44	29.05	29.00	-44	1,489	-2.95%
2019/11/05	1	29.10	0	0.00	29.10	1	1,498	0.07%
2019/11/01	0	0.00	1	29.10	29.25	-1	1,517	-0.07%
2019/10/23	1	29.70	0	0.00	29.65	1	1,638	0.06%
2019/10/22	0	0.00	10	29.40	29.55	-10	1,697	-0.59%
2019/10/21	1	29.45	1	29.40	29.45	0	1,741	0.00%
2019/10/16	1	28.80	0	0.00	28.80	1	2,108	0.05%
2019/10/15	1	28.75	0	0.00	28.75	1	2,177	0.05%
2019/10/14	1	29.15	1	29.10	29.05	0	2,257	0.00%
2019/10/09	1	29.10	56	29.21	29.05	-55	2,321	-2.37%
2019/10/08	5	29.48	0	0.00	29.60	5	2,375	0.21%
2019/10/04	4	30.54	4	30.53	30.60	0	2,442	0.00%
2019/10/03	2	29.75	3	29.87	30.15	-1	2,407	-0.04%
2019/10/02	0	0.00	22	29.65	29.80	-22	2,413	-0.91%
2019/10/01	0	0.00	1	29.00	29.10	-1	2,377	-0.04%
2019/09/27	1	29.00	7	29.19	29.00	-6	2,404	-0.25%
2019/09/26	0	0.00	2	29.15	29.20	-2	2,433	-0.08%
2019/09/25	4	29.14	15	29.15	29.05	-11	2,450	-0.45%
2019/09/24	0	0.00	2	29.50	29.10	-2	2,488	-0.08%
2019/09/20	0	0.00	1	29.35	29.25	-1	2,500	-0.04%
2019/09/19	1	29.00	7	29.07	29.10	-6	2,478	-0.24%
2019/09/18	1	29.05	0	0.00	29.00	1	2,486	0.04%
2019/09/17	5	29.10	0	0.00	29.05	5	2,490	0.20%
2019/09/16	0	0.00	3	29.15	29.10	-3	2,502	-0.12%
2019/09/11	28	29.45	2	29.50	29.15	26	2,509	1.04%
2019/09/10	50	28.85	0	0.00	28.95	50	2,450	2.04%
2019/09/09	2	29.05	1	29.00	28.80	1	2,469	0.04%
2019/09/04	2	28.80	0	0.00	28.75	2	2,495	0.08%
2019/09/03	0	0.00	10	28.65	28.70	-10	2,523	-0.40%
2019/08/28	0	0.00	1	28.30	28.30	-1	2,614	-0.04%
2019/08/23	17	28.75	0	0.00	28.85	17	2,664	0.64%
2019/08/22	0	0.00	5	28.96	28.90	-5	2,698	-0.19%
2019/08/21	23	29.00	11	28.98	28.90	12	2,704	0.44%
2019/08/20	0	0.00	3	28.75	28.75	-3	2,654	-0.11%
2019/08/19	0	0.00	1	28.70	28.70	-1	2,655	-0.04%
2019/08/16	4	28.60	15	28.55	28.55	-11	2,650	-0.42%
2019/08/15	1	28.30	1	27.85	28.25	0	2,618	0.00%
2019/08/12	4	27.81	2	27.70	27.70	2	2,534	0.08%
2019/08/07	1	27.80	0	0.00	27.70	1	2,537	0.04%
2019/08/06	3	26.72	0	0.00	27.10	3	2,544	0.12%
2019/08/05	2	27.55	3	27.50	27.45	-1	2,559	-0.04%
2019/08/02	3	27.83	0	0.00	27.85	3	2,586	0.12%
2019/08/01	3	28.10	0	0.00	28.20	3	2,587	0.12%
2019/07/30	1	27.85	0	0.00	27.70	1	2,575	0.04%
2019/07/29	1	28.15	0	0.00	28.10	1	2,569	0.04%
2019/07/26	1	28.35	5	28.25	28.40	-4	2,555	-0.16%
2019/07/25	10	27.85	6	28.07	28.15	4	2,537	0.16%
2019/07/24	8	27.94	12	27.85	27.85	-4	2,508	-0.16%
2019/07/23	5	28.57	0	0.00	28.35	5	2,458	0.20%
2019/07/22	10	28.91	1	28.90	28.70	9	2,423	0.37%
2019/07/19	7	31.86	2	31.88	31.90	5	2,284	0.22%
2019/07/18	1	32.20	11	31.93	31.85	-10	2,149	-0.47%
2019/07/17	5	32.15	5	32.05	32.20	0	2,049	0.00%
2019/07/15	10	32.83	8	32.83	32.80	2	1,896	0.11%
2019/07/12	2	33.00	2	32.98	33.00	0	1,835	0.00%
2019/07/11	12	32.95	0	0.00	32.90	12	1,780	0.67%
2019/07/10	1	32.55	1	32.55	32.55	0	1,741	0.00%
2019/07/09	0	0.00	3	32.20	32.15	-3	1,710	-0.18%
2019/07/08	6	31.90	5	32.14	31.85	1	1,686	0.06%
2019/07/05	0	0.00	2	32.35	32.35	-2	1,841	-0.11%
2019/07/04	2	32.20	0	0.00	32.25	2	1,926	0.10%
2019/07/03	10	32.05	1	32.00	32.05	9	1,917	0.47%
2019/07/02	2	31.90	1	31.90	31.90	1	1,897	0.05%
2019/07/01	0	0.00	5	31.75	31.80	-5	1,903	-0.26%
2019/06/27	0	0.00	1	31.50	31.55	-1	1,892	-0.05%
2019/06/21	0	0.00	1	31.40	31.10	-1	1,951	-0.05%
2019/06/20	0	0.00	2	31.50	31.30	-2	1,988	-0.10%
2019/06/19	5	31.30	0	0.00	31.30	5	2,001	0.25%
2019/06/18	3	31.35	0	0.00	31.35	3	2,010	0.15%
2019/06/13	0	0.00	1	31.15	31.20	-1	2,120	-0.05%
2019/06/11	0	0.00	7	30.65	30.70	-7	2,241	-0.31%
2019/06/10	6	30.01	10	30.00	30.20	-4	2,288	-0.17%
2019/06/03	0	0.00	3	31.35	31.20	-3	2,374	-0.13%
2019/05/31	0	0.00	5	31.44	31.55	-5	2,379	-0.21%
2019/05/29	1	31.15	0	0.00	30.80	1	2,366	0.04%
2019/05/28	0	0.00	1	31.80	31.80	-1	2,341	-0.04%
2019/05/24	0	0.00	2	29.98	30.40	-2	2,369	-0.08%
2019/05/20	0	0.00	2	29.90	29.90	-2	2,366	-0.08%
2019/05/17	3	29.88	0	0.00	29.85	3	2,372	0.13%
2019/05/14	2	28.88	1	29.60	29.75	1	2,401	0.04%
2019/05/13	2	29.78	0	0.00	29.40	2	2,399	0.08%
2019/05/10	13	30.07	50	30.05	29.95	-37	2,435	-1.52%
2019/05/09	3	30.75	0	0.00	30.70	3	2,404	0.12%
2019/05/08	0	0.00	1	31.00	31.00	-1	2,399	-0.04%
2019/05/06	1	30.60	0	0.00	30.65	1	2,409	0.04%
2019/05/03	0	0.00	2	31.08	31.00	-2	2,396	-0.08%
2019/05/02	2	31.05	0	0.00	31.00	2	2,395	0.08%
2019/04/29	4	30.81	1	30.90	30.80	3	2,402	0.12%
2019/04/26	1	31.20	3	31.15	31.15	-2	2,396	-0.08%
2019/04/19	3	31.20	0	0.00	31.35	3	2,411	0.12%
2019/04/18	15	31.25	0	0.00	31.20	15	2,408	0.62%
2019/04/16	5	31.05	1	31.45	31.40	4	2,395	0.17%
2019/04/15	2	31.40	0	0.00	31.35	2	2,359	0.08%
2019/04/12	2	31.70	1	31.65	31.60	1	2,334	0.04%
2019/04/11	8.1	32.09	3	32.28	32.00	5.1	2,301	0.22%
2019/04/10	101	31.50	6	31.35	31.70	95	2,097	4.53%	大買/
2019/04/08	17	31.47	0	0.00	31.45	17	1,977	0.86%
2019/04/03	20	31.40	2	31.25	31.45	18	1,959	0.92%
2019/04/01	3	31.55	5	31.57	31.45	-2	1,925	-0.10%
2019/03/28	20	31.15	13	31.22	31.30	7	1,873	0.37%
2019/03/27	0	0.00	2	31.38	31.30	-2	1,866	-0.11%
2019/03/26	5	31.20	1	31.10	31.25	4	1,853	0.22%
2019/03/25	10	30.80	2	30.53	30.80	8	1,823	0.44%
2019/03/20	1	30.35	0	0.00	30.45	1	1,717	0.06%
2019/03/19	0	0.00	1	30.85	30.75	-1	1,672	-0.06%
2019/03/18	0	0.00	6	30.66	30.65	-6	1,637	-0.37%
2019/03/15	1	30.20	1	30.15	30.25	0	1,583	0.00%
2019/03/14	8	29.58	0	0.00	29.60	8	1,507	0.53%
2019/03/13	3	29.62	1	29.70	29.50	2	1,496	0.13%
2019/03/12	0	0.00	2	29.30	29.90	-2	1,430	-0.14%
2019/03/11	3	28.85	0	0.00	29.00	3	1,363	0.22%
2019/03/08	4	28.96	4	29.05	29.10	0	1,362	0.00%
2019/03/07	1	29.80	0	0.00	29.85	1	1,325	0.08%
2019/03/06	1	30.15	0	0.00	30.15	1	1,313	0.08%
2019/03/04	0	0.00	7	30.07	30.20	-7	1,315	-0.53%
2019/02/27	1	29.55	0	0.00	30.00	1	1,303	0.08%
2019/02/26	7	30.02	0	0.00	29.90	7	1,293	0.54%
2019/02/25	0	0.00	1	30.20	30.20	-1	1,276	-0.08%
2019/02/20	0	0.00	2	29.53	29.55	-2	1,237	-0.16%
2019/02/15	1	29.40	0	0.00	29.20	1	1,255	0.08%
2019/02/14	0	0.00	1	29.75	29.70	-1	1,271	-0.08%
2019/02/13	1	29.55	0	0.00	29.70	1	1,297	0.08%
2019/02/12	0	0.00	1	29.95	29.80	-1	1,298	-0.08%
2019/01/30	0	0.00	1	29.20	29.15	-1	1,269	-0.08%
2019/01/29	0	0.00	1	29.05	29.20	-1	1,296	-0.08%
2019/01/25	0	0.00	1	29.00	29.05	-1	1,388	-0.07%
2019/01/24	2	28.90	0	0.00	28.95	2	1,396	0.14%
2019/01/23	1	28.55	2	28.73	28.90	-1	1,419	-0.07%
2019/01/21	0	0.00	1	29.00	28.85	-1	1,459	-0.07%
2019/01/18	0	0.00	1	28.75	28.85	-1	1,462	-0.07%
2019/01/17	0	0.00	4	28.69	28.75	-4	1,504	-0.27%
2019/01/14	1	28.10	0	0.00	28.15	1	1,605	0.06%
2019/01/09	0	0.00	1	27.90	28.15	-1	1,605	-0.06%
2019/01/07	0	0.00	8	27.60	27.75	-8	1,600	-0.50%
2019/01/04	2	26.50	1	27.10	27.25	1	1,618	0.06%
2018/12/24	1	27.50	0	0.00	27.40	1	1,775	0.06%
2018/12/22	1	27.30	0	0.00	27.10	1	1,777	0.06%
2018/12/21	2	27.15	0	0.00	27.25	2	1,784	0.11%
2018/12/20	9	27.35	1	27.35	27.25	8	1,785	0.45%
2018/12/19	2	27.70	0	0.00	27.55	2	1,784	0.11%
2018/12/18	1	28.00	0	0.00	27.90	1	1,778	0.06%
2018/12/12	0	0.00	7	28.60	28.85	-7	1,835	-0.38%
2018/12/11	1	28.20	1	28.20	28.45	0	1,860	0.00%
2018/12/10	1	27.75	0	0.00	28.15	1	1,881	0.05%
2018/12/07	2	28.40	0	0.00	28.45	2	1,897	0.11%
2018/12/06	9	29.01	1	28.75	28.85	8	1,886	0.42%
2018/12/05	3	29.80	0	0.00	29.75	3	1,882	0.16%
2018/12/04	6	30.17	1	30.15	30.15	5	1,944	0.26%
2018/12/03	2	30.28	1	30.40	30.30	1	2,006	0.05%
2018/11/30	1	29.80	0	0.00	29.95	1	2,026	0.05%
2018/11/22	2	29.05	0	0.00	28.90	2	2,033	0.10%
2018/11/20	0	0.00	1	29.15	29.05	-1	2,094	-0.05%
2018/11/14	0	0.00	1	29.40	29.50	-1	2,200	-0.05%
2018/11/13	0	0.00	4	29.14	29.15	-4	2,243	-0.18%
2018/11/12	1	28.80	0	0.00	29.10	1	2,282	0.04%
2018/11/09	2	28.55	0	0.00	28.75	2	2,291	0.09%
2018/11/06	0	0.00	3	28.30	28.00	-3	2,426	-0.12%
2018/11/05	0	0.00	1	28.50	28.80	-1	2,513	-0.04%
2018/11/02	0	0.00	2	28.43	28.25	-2	2,863	-0.07%
2018/11/01	1	26.80	6	26.88	27.00	-5	3,140	-0.16%
2018/10/31	1	25.80	0	0.00	26.00	1	3,260	0.03%
2018/10/29	1	25.30	0	0.00	25.20	1	3,446	0.03%
2018/10/25	8	25.56	0	0.00	25.45	8	3,563	0.22%
2018/10/24	5	26.76	0	0.00	26.40	5	3,555	0.14%
2018/10/23	1	27.85	0	0.00	27.80	1	3,487	0.03%
2018/10/22	0	0.00	2	28.28	28.20	-2	3,523	-0.06%
2018/10/19	1	27.65	0	0.00	28.20	1	3,550	0.03%
2018/10/18	0	0.00	1	28.10	28.30	-1	3,578	-0.03%
2018/10/17	0	0.00	1	28.55	28.15	-1	3,626	-0.03%
2018/10/12	1	26.85	0	0.00	28.20	1	3,901	0.03%
2018/10/11	8	28.14	0	0.00	27.20	8	4,065	0.20%
2018/10/09	0	0.00	1	29.45	29.55	-1	4,426	-0.02%
2018/10/05	1	29.05	8	29.05	29.40	-7	5,049	-0.14%
2018/09/28	0	0.00	3	29.90	30.00	-3	5,282	-0.06%
2018/09/27	1	29.95	1	29.95	29.95	0	5,488	0.00%
2018/09/21	0	0.00	3	30.13	30.15	-3	5,600	-0.05%
2018/09/17	0	0.00	1	30.15	30.25	-1	5,655	-0.02%
2018/09/14	0	0.00	1	29.60	29.75	-1	5,651	-0.02%
2018/09/13	1	29.15	0	0.00	29.20	1	5,676	0.02%
2018/09/12	0	0.00	38	28.88	29.20	-38	5,701	-0.67%
2018/09/10	3	28.92	37	28.80	28.75	-34	5,834	-0.58%
2018/09/07	3	29.97	1	29.80	29.80	2	5,964	0.03%
2018/09/06	4	30.61	0	0.00	30.25	4	5,992	0.07%
2018/09/03	0	0.00	25	31.25	31.10	-25	6,211	-0.40%
2018/08/30	0	0.00	1	31.45	31.55	-1	6,346	-0.02%
2018/08/28	0	0.00	3	31.25	31.30	-3	6,421	-0.05%
2018/08/24	3	30.13	0	0.00	30.10	3	6,430	0.05%
2018/08/23	2	30.40	0	0.00	30.50	2	6,458	0.03%
2018/08/22	0	0.00	1	30.55	30.55	-1	6,519	-0.02%
2018/08/21	1	30.75	3	30.80	30.85	-2	6,556	-0.03%
2018/08/20	6	30.35	0	0.00	30.05	6	6,568	0.09%
2018/08/17	7	31.09	0	0.00	30.85	7	6,561	0.11%
2018/08/16	3	31.37	1	31.60	31.30	2	6,545	0.03%
2018/08/15	5	31.78	0	0.00	31.75	5	6,574	0.08%
2018/08/14	1	31.95	4	31.78	31.95	-3	6,711	-0.04%
2018/08/13	2	32.00	1	32.10	31.85	1	6,799	0.01%
2018/08/10	2	32.68	0	0.00	32.85	2	6,732	0.03%
2018/08/09	5	32.34	3	32.20	32.25	2	6,717	0.03%
2018/08/08	2	35.15	1	34.95	34.95	1	6,375	0.02%
2018/08/06	5	35.35	3	35.30	35.25	2	6,028	0.03%
2018/08/03	1	35.05	0	0.00	35.15	1	6,005	0.02%
2018/08/02	15	34.80	0	0.00	34.75	15	6,118	0.25%
2018/08/01	0	0.00	1	35.20	35.05	-1	6,234	-0.02%
2018/07/31	3	34.40	0	0.00	34.55	3	6,215	0.05%
2018/07/30	1	34.35	0	0.00	34.45	1	6,196	0.02%
2018/07/27	12	34.50	1	34.60	34.50	11	6,171	0.18%
2018/07/26	2	34.68	0	0.00	34.65	2	6,149	0.03%
2018/07/25	10	34.53	2	34.43	34.70	8	6,156	0.13%
2018/07/24	0	0.00	1	33.95	34.55	-1	6,137	-0.02%
2018/07/23	2	34.18	60	34.22	34.15	-58	6,120	-0.95%
2018/07/20	5	35.30	4	34.85	34.70	1	6,010	0.02%
2018/07/19	2	34.78	0	0.00	35.20	2	5,960	0.03%
2018/07/18	17	36.30	40	35.65	35.50	-23	5,928	-0.39%
2018/07/17	11	37.35	2	37.70	36.60	9	5,762	0.16%
2018/07/16	31	36.40	41	35.97	36.60	-10	5,339	-0.19%
2018/07/13	5	34.65	1	34.55	34.55	4	4,786	0.08%
2018/07/12	0	0.00	5	34.50	34.45	-5	4,748	-0.11%
2018/07/11	1	34.10	1	34.10	34.15	0	4,743	0.00%
2018/07/10	1	33.90	0	0.00	34.25	1	4,786	0.02%
2018/07/09	1	34.15	4	34.00	33.85	-3	4,843	-0.06%
2018/07/06	11	33.85	2	33.85	34.20	9	4,826	0.19%
2018/07/05	9	34.83	8	34.82	34.10	1	4,768	0.02%
2018/07/04	3	34.20	0	0.00	34.35	3	4,750	0.06%
2018/06/29	0	0.00	20	34.15	34.25	-20	4,793	-0.42%
2018/06/28	0	0.00	6	33.88	33.80	-6	4,792	-0.13%
2018/06/27	2	34.10	14	34.05	33.90	-12	4,847	-0.25%
2018/06/26	37	33.75	3	33.77	33.90	34	4,891	0.70%
2018/06/22	1	34.60	14	34.37	34.40	-13	5,060	-0.26%
2018/06/20	0	0.00	4	34.18	34.30	-4	5,211	-0.08%
2018/06/19	6	34.02	16	33.83	33.95	-10	5,243	-0.19%
2018/06/15	14	34.95	5	35.25	34.45	9	5,246	0.17%
2018/06/14	5	34.50	1	34.55	34.55	4	5,173	0.08%
2018/06/13	6	34.45	7	34.40	34.45	-1	5,513	-0.02%
2018/06/12	0	0.00	4	33.90	34.05	-4	5,732	-0.07%
2018/06/11	1	33.45	2	33.85	33.45	-1	5,726	-0.02%
2018/06/08	0	0.00	2	33.35	33.55	-2	5,924	-0.03%
2018/06/07	10	33.78	60	34.03	33.60	-50	6,123	-0.82%
2018/06/06	2	33.40	0	0.00	33.40	2	6,089	0.03%
2018/06/05	1	33.50	6	33.57	33.55	-5	6,100	-0.08%
2018/06/04	0	0.00	1	33.35	33.30	-1	6,065	-0.02%
2018/06/01	20	33.10	1	33.00	33.15	19	6,206	0.31%
2018/05/31	0	0.00	5	33.28	33.25	-5	6,201	-0.08%
2018/05/30	0	0.00	16	32.93	33.05	-16	6,207	-0.26%
2018/05/29	5	32.75	3	32.75	32.75	2	6,144	0.03%
2018/05/28	1	33.25	4	33.35	33.15	-3	6,108	-0.05%
2018/05/25	0	0.00	4	33.34	33.30	-4	6,073	-0.07%
2018/05/23	40	33.91	31	33.90	33.90	9	6,042	0.15%
2018/05/22	14	34.42	10	34.29	34.30	4	6,002	0.07%
2018/05/21	9	34.04	15	34.03	34.15	-6	5,877	-0.10%
2018/05/18	2	33.40	3	33.47	33.40	-1	5,764	-0.02%
2018/05/17	26	33.65	15	33.64	33.70	11	5,793	0.19%
2018/05/16	2	33.05	2	33.08	33.05	0	5,779	0.00%
2018/05/15	3	33.08	7	33.30	33.00	-4	5,915	-0.07%
2018/05/14	8	33.39	3	33.30	33.50	5	5,932	0.08%
2018/05/11	4	33.78	12	33.71	33.70	-8	5,881	-0.14%
2018/05/10	31	33.78	36	33.82	33.55	-5	5,847	-0.09%
2018/05/09	13	32.98	20	32.93	33.00	-7	5,625	-0.12%
2018/05/08	4	32.45	5	32.34	32.15	-1	5,456	-0.02%
2018/05/07	1	31.95	7	32.06	32.00	-6	5,402	-0.11%
2018/05/04	1	32.00	2	32.10	32.00	-1	5,384	-0.02%
2018/05/03	4	31.85	3	31.93	31.95	1	5,365	0.02%
2018/05/02	0	0.00	7	32.00	31.85	-7	5,367	-0.13%
2018/04/30	0	0.00	11	31.75	31.85	-11	5,336	-0.21%
2018/04/27	2	31.45	0	0.00	31.60	2	5,326	0.04%
2018/04/26	2	31.60	19	31.22	30.95	-17	5,311	-0.32%
2018/04/25	1	30.75	0	0.00	31.35	1	5,306	0.02%
2018/04/24	3	31.13	15	31.35	31.40	-12	5,305	-0.23%
2018/04/19	0	0.00	1	31.75	31.75	-1	5,284	-0.02%
2018/04/18	4	32.04	3	31.78	31.70	1	5,286	0.02%
2018/04/17	0	0.00	6	31.80	31.85	-6	5,269	-0.11%
2018/04/16	3	31.70	9	31.47	31.55	-6	5,253	-0.11%
2018/04/13	3	31.95	5	32.19	31.95	-2	5,233	-0.04%
2018/04/12	1	32.65	1	32.70	32.65	0	5,350	0.00%
2018/04/11	4	32.55	2	32.70	32.55	2	5,339	0.04%
2018/04/10	8	32.77	7	33.11	32.40	1	5,303	0.02%
2018/04/09	0	0.00	12	32.15	32.15	-12	5,142	-0.23%
2018/04/03	3	32.05	1	32.05	32.05	2	5,113	0.04%
2018/04/02	1	31.95	3.2	32.04	32.00	-2.2	5,080	-0.04%
2018/03/31	3	31.90	17	32.02	31.95	-14	5,059	-0.28%
2018/03/30	3	32.20	4	31.96	31.90	-1	5,051	-0.02%
2018/03/29	0	0.00	7	31.90	31.85	-7	5,005	-0.14%
2018/03/28	1	32.00	0	0.00	31.75	1	5,058	0.02%
2018/03/27	10	31.71	4	31.79	31.65	6	5,066	0.12%
2018/03/26	7	31.96	1	31.95	31.70	6	5,282	0.11%
2018/03/23	13	31.19	31	31.45	31.75	-18	5,348	-0.34%
2018/03/22	24	31.81	1	31.95	31.30	23	5,213	0.44%
2018/03/21	5	31.96	4	31.90	31.80	1	5,155	0.02%
2018/03/20	5	31.35	10	31.49	31.80	-5	5,128	-0.10%
2018/03/19	41	31.96	38	32.04	31.45	3	5,051	0.06%
2018/03/16	37	30.95	17	30.98	31.30	20	4,629	0.43%
2018/03/15	8	30.68	13	30.58	30.70	-5	4,303	-0.12%
2018/03/14	20	30.49	15	30.58	30.30	5	4,206	0.12%
2018/03/13	10	30.01	10	29.96	30.35	0	4,003	0.00%
2018/03/12	6	29.15	20	29.37	29.35	-14	3,788	-0.37%
2018/03/09	4	29.14	0	0.00	29.25	4	3,769	0.11%
2018/03/08	9	29.08	1	29.00	29.00	8	3,778	0.21%
2018/03/07	25	29.14	11	29.14	28.75	14	3,778	0.37%
2018/03/06	7	28.40	7	28.40	28.45	0	3,720	0.00%
2018/03/05	3	28.28	46	28.21	28.30	-43	3,809	-1.13%
2018/03/02	6	27.91	5	27.90	28.00	1	3,831	0.03%
2018/03/01	2	27.95	0	0.00	28.00	2	3,908	0.05%
2018/02/27	1	27.75	1	28.00	27.70	0	3,971	0.00%
2018/02/26	1	27.80	12	27.72	27.85	-11	4,217	-0.26%
2018/02/23	5	27.35	2	27.20	27.40	3	4,253	0.07%
2018/02/22	17	26.65	0	0.00	26.70	17	4,301	0.40%
2018/02/21	1	26.55	0	0.00	26.55	1	4,338	0.02%
2018/02/09	2	24.48	8	25.21	25.05	-6	4,411	-0.14%
2018/02/08	2	25.78	10	25.65	25.60	-8	4,376	-0.18%
2018/02/07	11	26.86	13	26.35	26.15	-2	4,319	-0.05%
2018/02/06	5	27.44	20	27.54	27.45	-15	4,217	-0.36%
2018/02/05	7	28.71	0	0.00	28.80	7	4,236	0.17%
2018/02/02	1	29.15	2	29.15	29.10	-1	4,275	-0.02%
2018/02/01	10	28.80	0	0.00	29.00	10	4,318	0.23%
2018/01/30	0	0.00	5	28.85	28.70	-5	4,565	-0.11%
2018/01/26	5	28.70	0	0.00	28.70	5	4,743	0.11%
2018/01/25	2	28.68	2	28.85	28.75	0	4,845	0.00%
2018/01/24	1	28.75	0	0.00	28.90	1	5,047	0.02%
2018/01/23	0	0.00	0.3	28.80	28.75	-0.3	5,197	-0.01%
2018/01/22	1	28.85	0	0.00	28.85	1	5,289	0.02%
2018/01/19	3	29.00	1	29.05	28.95	2	5,418	0.04%
2018/01/18	1	28.95	5	28.90	29.05	-4	5,477	-0.07%
2018/01/17	5	29.14	0	0.00	28.90	5	5,670	0.09%
2018/01/16	4	28.50	0	0.00	28.55	4	5,877	0.07%
2018/01/15	5	28.60	0	0.00	28.60	5	6,158	0.08%
2018/01/12	5	28.45	1	28.45	28.55	4	6,392	0.06%
2018/01/10	1	28.15	0	0.00	28.15	1	7,126	0.01%
2018/01/09	0	0.00	16	28.24	28.40	-16	7,647	-0.21%
2018/01/08	5	28.06	4	28.01	28.05	1	7,961	0.01%
2018/01/05	0	0.00	2	30.00	30.05	-2	7,849	-0.03%
2018/01/04	0	0.00	16	30.05	30.10	-16	8,020	-0.20%
2018/01/03	0	0.00	8	30.20	30.15	-8	8,070	-0.10%
2018/01/02	0	0.00	13	30.06	30.20	-13	8,132	-0.16%