台揚 (2314)-元大-內湖券商分點個股進出

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

台揚

(2314)

股價
30.25
漲跌
▼0.35
漲幅
-1.14%
成交量
348張
產業
上市通信網路類股
641人加入追蹤

立即追蹤
本地時間:14:30

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

台揚 (2314)籌碼相關－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	2	30.00	0	0.00	29.95	2	1,199	0.17%
2024/04/19	5	30.50	0	0.00	30.40	5	1,193	0.42%
2024/04/18	1	30.80	0.2	31.10	30.95	0.8	1,182	0.07%
2024/04/17	0	0.00	1	31.60	31.45	-1	1,180	-0.08%
2024/04/16	3	31.40	0	0.00	31.30	3	1,191	0.25%
2024/04/15	0	0.00	0	32.85	32.70	0	1,167	0.00%
2024/04/12	6	33.04	0	0.00	33.05	6	1,161	0.52%
2024/04/11	3	33.43	10	33.25	33.20	-7	1,158	-0.60%
2024/04/10	3	34.55	1	34.60	34.55	2	1,151	0.18%
2024/04/09	15	33.60	0	0.00	33.75	15	1,125	1.33%
2024/04/08	0	34.25	0	0.00	33.70	0	1,129	0.00%
2024/04/01	1.2	33.58	0	0.00	33.65	1.2	1,160	0.10%
2024/03/29	7	34.41	5	34.50	34.20	2	1,165	0.17%
2024/03/28	1	34.50	13	34.73	34.85	-12	1,137	-1.06%
2024/03/27	0	33.65	2.3	33.70	33.60	-2.3	1,080	-0.21%
2024/03/26	1	32.50	0	32.80	32.60	1	1,091	0.09%
2024/03/22	5	33.75	1	33.40	33.80	4	1,132	0.35%
2024/03/20	1	32.40	0	0.00	32.10	1	1,144	0.09%
2024/03/19	0	0.00	1	32.50	32.60	-1	1,153	-0.09%
2024/03/18	0	0.00	10	33.13	32.85	-10	1,166	-0.86%
2024/03/15	0	0.00	1	33.10	33.05	-1	1,202	-0.08%
2024/03/14	8	33.00	0	0.00	32.80	8	1,263	0.63%
2024/03/13	3	33.82	0	0.00	33.60	3	1,433	0.21%
2024/03/12	6	34.32	3	33.93	34.35	3	1,614	0.19%
2024/03/11	10	32.50	0	0.00	32.65	10	1,591	0.63%
2024/03/08	1	33.00	1	32.66	32.40	0	1,587	0.00%
2024/03/07	2	33.80	1	33.10	33.10	1	1,589	0.06%
2024/03/06	1	34.55	0	0.00	34.20	1	1,582	0.06%
2024/03/05	2	34.20	0	0.00	34.30	2	1,576	0.13%
2024/03/04	5.1	34.91	2	34.37	35.00	3.1	1,574	0.20%
2024/03/01	0.2	32.55	0	0.00	32.70	0.2	1,530	0.01%
2024/02/29	1	32.35	0	32.50	32.40	1	1,532	0.07%
2024/02/22	0	33.50	0	0.00	33.35	0	1,578	0.00%
2024/02/19	0	0.00	1	33.95	33.90	-1	1,650	-0.06%
2024/02/16	1	33.40	1	33.70	33.70	0	1,657	0.00%
2024/02/05	3	32.53	0	0.00	32.50	3	1,638	0.18%
2024/01/31	0	0.00	0.1	33.40	33.30	-0.1	1,612	-0.01%
2024/01/30	1	33.60	4	33.71	33.60	-3	1,606	-0.19%
2024/01/26	8	34.66	9	34.46	34.35	-1	1,586	-0.06%
2024/01/25	1	35.35	0	0.00	35.20	1	1,556	0.06%
2024/01/23	1	35.60	3	35.50	35.80	-2	1,552	-0.13%
2024/01/18	0	35.40	0	0.00	35.50	0	1,535	0.00%
2024/01/17	1	35.60	0	0.00	35.35	1	1,536	0.07%
2024/01/16	1	35.90	0	0.00	36.00	1	1,533	0.07%
2024/01/10	1	35.80	0	35.70	35.55	1	1,529	0.06%
2024/01/09	3	36.33	0	0.00	36.20	3	1,518	0.20%
2024/01/04	2.1	36.85	2	36.85	36.65	0.1	1,517	0.00%
2024/01/02	1	37.60	1	37.80	37.90	0	1,524	0.00%
2023/12/29	0	0.00	1	37.50	37.50	-1	1,523	-0.07%
2023/12/28	2	38.00	0	0.00	37.40	2	1,536	0.13%
2023/12/27	1	37.45	11	37.36	38.35	-10	1,538	-0.65%
2023/12/25	2	36.50	0	0.00	36.55	2	1,527	0.13%
2023/12/21	2	36.55	12	36.55	36.30	-10	1,504	-0.66%
2023/12/20	12	36.95	26	36.85	36.90	-14	1,475	-0.95%
2023/12/18	16	37.40	0	0.00	37.20	16	1,412	1.13%
2023/12/15	8	38.03	2	38.25	37.90	6	1,396	0.43%
2023/12/14	6	38.83	2	38.95	38.75	4	1,367	0.29%
2023/12/13	1	39.25	0	0.00	39.20	1	1,353	0.07%
2023/12/12	13	39.28	1	39.45	38.90	12	1,379	0.87%
2023/12/11	5	40.15	4	39.84	39.80	1	1,352	0.07%
2023/12/08	15	41.78	13	41.54	41.65	2	1,286	0.16%
2023/12/07	22	40.75	18.3	40.66	41.40	3.7	1,114	0.33%
2023/12/06	1	37.40	11	37.79	37.65	-10	935	-1.07%
2023/12/05	4	37.00	0	0.00	37.90	4	921	0.43%
2023/12/04	2	37.65	4	38.23	37.45	-2	923	-0.22%
2023/12/01	12	37.03	5	36.95	37.00	7	914	0.77%
2023/11/30	1	37.35	0	0.00	37.30	1	906	0.11%
2023/11/29	1	37.55	0	0.00	37.50	1	902	0.11%
2023/11/28	0	0.00	1	36.55	36.70	-1	890	-0.11%
2023/11/24	0	0.00	3.1	36.56	36.50	-3.1	889	-0.35%
2023/11/22	1	37.50	0	0.00	37.45	1	873	0.11%
2023/11/21	1	37.80	1	37.85	37.60	0	868	0.00%
2023/11/20	4	37.90	3	37.52	38.40	1	848	0.12%
2023/11/14	0	0.00	1	35.95	35.60	-1	787	-0.13%
2023/11/13	1	35.70	0	0.00	35.55	1	794	0.13%
2023/11/09	0	0.00	1	36.00	36.05	-1	808	-0.12%
2023/11/06	16	36.03	13	36.15	36.05	3	834	0.36%
2023/11/03	0	0.00	1	35.50	35.50	-1	828	-0.12%
2023/11/01	5	35.30	0	0.00	35.25	5	832	0.60%
2023/10/31	2	36.53	1	37.10	35.75	1	826	0.12%
2023/10/30	8	35.60	0	0.00	36.70	8	819	0.98%
2023/10/23	1	36.00	1	37.10	35.70	0	853	0.00%
2023/10/20	5	35.15	0	0.00	35.40	5	854	0.59%
2023/10/19	6	35.52	1	35.55	35.60	5	857	0.58%
2023/10/18	1	35.90	0	0.00	35.80	1	860	0.12%
2023/10/16	2	36.90	0	0.00	36.60	2	879	0.23%
2023/10/13	0	0.00	1	37.40	37.20	-1	931	-0.11%
2023/10/11	2	38.15	0	0.00	37.60	2	1,107	0.18%
2023/10/02	0	0.00	1	39.40	40.20	-1	1,084	-0.09%
2023/09/27	1	38.00	0	0.00	37.65	1	1,067	0.09%
2023/09/26	1	38.20	0	0.00	38.05	1	1,075	0.09%
2023/09/22	0.3	38.45	0	0.00	38.90	0.3	1,086	0.03%
2023/09/21	0	39.30	0	0.00	38.70	0	1,092	0.00%
2023/09/19	1	39.65	1	39.45	39.50	0	1,115	0.00%
2023/09/18	1	39.60	1	39.55	39.15	0	1,113	0.00%
2023/09/15	3	39.25	3	40.27	39.50	0	1,114	0.00%
2023/09/14	5	37.77	2	37.80	38.35	3	1,070	0.28%
2023/09/13	0	0.00	0	36.30	36.65	0	1,071	0.00%
2023/09/12	2	36.00	0	0.00	35.85	2	1,074	0.19%
2023/09/11	3	36.48	0	0.00	35.70	3	1,109	0.27%
2023/09/05	2	39.15	0	0.00	39.15	2	1,136	0.18%
2023/09/01	5	39.25	3	38.97	39.10	2	1,150	0.17%
2023/08/28	0	0.00	1	39.25	38.55	-1	1,176	-0.08%
2023/08/25	2	38.88	6	39.08	39.20	-4	1,175	-0.34%
2023/08/24	1	39.90	1	40.30	39.90	0	1,173	0.00%
2023/08/21	4	38.95	5	39.00	39.25	-1	1,181	-0.08%
2023/08/18	1	38.80	3	38.30	38.35	-2	1,222	-0.16%
2023/08/17	0	0.00	1	39.20	39.10	-1	1,253	-0.08%
2023/08/16	4	38.21	0	0.00	38.00	4	1,260	0.32%
2023/08/14	2	39.60	0	0.00	39.25	2	1,266	0.16%
2023/08/11	2	41.70	0	0.00	41.55	2	1,259	0.16%
2023/08/10	9	41.78	0	0.00	41.65	9	1,265	0.71%
2023/08/09	2	43.20	0	0.00	43.00	2	1,260	0.16%
2023/08/08	5	43.60	0	0.00	43.30	5	1,269	0.39%
2023/08/07	4	43.70	0	0.00	43.70	4	1,289	0.31%
2023/08/04	1	44.00	1	43.80	44.05	0	1,292	0.00%
2023/08/02	1	44.10	1	44.40	44.00	0	1,321	0.00%
2023/08/01	0	0.00	1	45.25	45.00	-1	1,358	-0.07%
2023/07/31	7	44.87	1	45.40	44.60	6	1,398	0.43%
2023/07/28	1	44.15	2	43.95	43.95	-1	1,454	-0.07%
2023/07/27	1	44.00	6	44.02	44.05	-5	1,469	-0.34%
2023/07/25	0	0.00	3	45.70	45.60	-3	1,536	-0.20%
2023/07/24	4	45.06	0	0.00	45.35	4	1,578	0.25%
2023/07/21	1	45.35	0	0.00	45.30	1	1,613	0.06%
2023/07/20	1	45.00	4	46.21	45.80	-3	1,646	-0.18%
2023/07/19	4	44.93	5	45.11	44.70	-1	1,707	-0.06%
2023/07/18	10	46.23	2	46.35	45.50	8	1,794	0.45%
2023/07/17	11	48.62	15	48.34	48.05	-4	1,908	-0.21%
2023/07/14	8	45.08	8	45.20	45.65	0	2,018	0.00%
2023/07/13	1	42.20	2	42.75	41.50	-1	2,191	-0.05%
2023/07/12	1	42.50	2	42.65	42.50	-1	2,288	-0.04%
2023/07/11	0	0.00	3	43.50	43.40	-3	2,335	-0.13%
2023/07/10	1	43.15	0	0.00	43.10	1	2,342	0.04%
2023/07/07	1	43.50	0	0.00	43.50	1	2,352	0.04%
2023/07/06	0	0.00	1	44.90	44.15	-1	2,347	-0.04%
2023/07/05	1	44.20	1	44.25	44.20	0	2,377	0.00%
2023/07/04	4	44.46	1	44.60	44.30	3	2,375	0.13%
2023/07/03	1.1	44.22	0	0.00	44.50	1.1	2,370	0.04%
2023/06/30	1	44.80	1	44.65	44.65	0	2,361	0.00%
2023/06/28	1.1	45.08	1	45.75	44.90	0.1	2,359	0.00%
2023/06/27	2.1	45.16	3	46.13	45.35	-0.9	2,362	-0.04%
2023/06/26	1	44.60	0	0.00	44.35	1	2,349	0.04%
2023/06/21	2	45.10	0	0.00	44.95	2	2,351	0.09%
2023/06/16	0	45.00	0	0.00	45.00	0	2,345	0.00%
2023/06/15	2	44.83	0	0.00	44.95	2	2,340	0.09%
2023/06/14	4	45.95	1	46.70	45.85	3	2,307	0.13%
2023/06/13	1	46.45	0	0.00	46.50	1	2,304	0.04%
2023/06/12	1	46.30	7.6	46.72	47.00	-6.6	2,292	-0.29%
2023/06/07	0	0.00	1	45.90	46.05	-1	2,304	-0.04%
2023/06/02	2	46.83	1	46.65	46.35	1	2,368	0.04%
2023/06/01	2	46.15	0	0.00	46.80	2	2,395	0.08%
2023/05/31	2	46.30	0	0.00	46.00	2	2,397	0.08%
2023/05/26	1	45.20	1.3	45.83	45.35	-0.3	2,406	-0.01%
2023/05/24	5	45.73	3	45.97	46.65	2	2,414	0.08%
2023/05/23	0	48.60	31	48.35	48.60	-31	2,404	-1.29%
2023/05/18	0	0.00	2	47.25	46.50	-2	2,446	-0.08%
2023/05/17	1	47.15	0	0.00	47.45	1	2,459	0.04%
2023/05/16	1	46.80	0	0.00	46.85	1	2,505	0.04%
2023/05/12	1	46.70	1	46.85	48.60	0	2,602	0.00%
2023/05/11	1	46.70	1	46.85	47.80	0	2,606	0.00%
2023/05/10	0	0.00	1	47.95	48.25	-1	2,608	-0.04%
2023/05/09	1	48.00	0	0.00	48.70	1	2,612	0.04%
2023/05/08	1	47.90	3	49.13	49.45	-2	2,596	-0.08%
2023/05/05	3	48.23	3	48.92	48.50	0	2,583	0.00%
2023/05/04	1	45.01	7	47.65	48.50	-6	2,608	-0.23%
2023/05/03	1	46.30	0	0.00	45.60	1	2,546	0.04%
2023/05/02	0	0.00	1	47.80	46.55	-1	2,536	-0.04%
2023/04/28	2.7	47.21	19.6	47.39	47.45	-16.9	2,512	-0.67%
2023/04/27	16	45.63	3	45.33	45.90	13	2,456	0.53%
2023/04/26	7	43.33	1	45.20	44.10	6	2,409	0.25%
2023/04/25	3	46.78	29	46.53	45.20	-26	2,370	-1.10%
2023/04/24	3	46.88	3	47.42	46.80	0	2,330	0.00%
2023/04/21	22	45.14	12	45.37	44.85	10	2,259	0.44%
2023/04/20	38.1	48.79	1	49.70	47.50	37.1	2,156	1.72%
2023/04/19	25	50.90	14	51.42	51.80	11	1,987	0.55%
2023/04/18	2	50.95	34.4	50.66	51.10	-32.4	1,753	-1.84%
2023/04/17	22	45.35	6	45.61	46.50	16	1,518	1.05%
2023/04/14	14	43.43	2	43.70	43.90	12	1,407	0.85%
2023/04/12	5	41.31	0	0.00	41.30	5	1,334	0.37%
2023/04/11	0.2	41.70	0	0.00	41.55	0.2	1,318	0.01%
2023/04/10	4	41.54	0	0.00	41.50	4	1,314	0.30%
2023/04/07	0.2	43.05	0	0.00	42.85	0.2	1,281	0.01%
2023/04/06	0	0.00	3	42.95	43.15	-3	1,283	-0.23%
2023/03/31	7	42.89	0	0.00	42.80	7	1,283	0.55%
2023/03/28	1	43.20	0	0.00	42.15	1	1,283	0.08%
2023/03/20	0	0.00	1.3	42.35	42.35	-1.3	1,258	-0.10%
2023/03/16	1.5	42.36	0	0.00	42.10	1.5	1,261	0.12%
2023/03/15	3	44.02	0	0.00	43.55	3	1,265	0.24%
2023/03/13	2	44.08	1	44.40	44.55	1	1,305	0.08%
2023/03/09	0	0.00	1	46.20	46.05	-1	1,353	-0.07%
2023/03/08	2	46.30	2	46.50	46.70	0	1,413	0.00%
2023/03/07	0	0.00	3	45.40	45.60	-3	1,441	-0.21%
2023/03/06	0	0.00	6	45.73	45.75	-6	1,433	-0.42%
2023/03/01	0	0.00	1	43.65	44.70	-1	1,400	-0.07%
2023/02/24	1	43.80	0	0.00	43.90	1	1,393	0.07%
2023/02/23	2	44.80	0	0.00	44.70	2	1,379	0.14%
2023/02/22	1	44.35	3	44.63	44.40	-2	1,382	-0.14%
2023/02/21	2	45.78	6	46.15	45.75	-4	1,368	-0.29%
2023/02/20	4	46.21	3	45.83	46.00	1	1,346	0.07%
2023/02/17	3	44.75	12	43.20	44.80	-9	1,324	-0.68%
2023/02/16	2	43.78	2	43.60	43.80	0	1,325	0.00%
2023/02/15	3	43.50	6	43.33	43.10	-3	1,353	-0.22%
2023/02/14	4	43.93	2	44.45	44.00	2	1,326	0.15%
2023/02/13	6	43.66	10	44.89	45.20	-4	1,287	-0.31%
2023/02/09	0	0.00	1	42.10	42.05	-1	1,188	-0.08%
2023/02/08	1	42.80	0	0.00	42.85	1	1,178	0.08%
2023/02/06	0.1	42.75	0	0.00	42.40	0.1	1,159	0.00%
2023/02/03	13	42.71	1	42.85	42.50	12	1,150	1.04%
2023/02/02	1	43.00	2	42.45	43.55	-1	1,129	-0.09%
2023/01/16	0	0.00	1	38.10	38.10	-1	1,080	-0.09%
2023/01/13	1.3	38.54	40	38.40	38.30	-38.7	1,086	-3.56%
2023/01/12	0	0.00	13	39.15	38.65	-13	1,087	-1.20%
2023/01/11	2	39.60	0	0.00	39.65	2	1,094	0.18%
2023/01/06	0	0.00	1	39.70	39.45	-1	1,142	-0.09%
2023/01/05	1	40.85	11	39.75	39.65	-10	1,176	-0.85%
2023/01/04	10	39.45	0	0.00	39.65	10	1,186	0.84%
2022/12/30	0	0.00	1	39.05	39.25	-1	1,198	-0.08%
2022/12/22	0.1	38.65	0	0.00	38.30	0.1	1,259	0.01%
2022/12/20	1	38.70	0	0.00	38.20	1	1,305	0.08%
2022/12/19	0.1	39.75	0	0.00	39.45	0.1	1,330	0.01%
2022/12/16	0	0.00	3	40.07	39.90	-3	1,347	-0.22%
2022/12/12	0	0.00	2	40.50	40.50	-2	1,410	-0.14%
2022/12/09	1	40.85	0	0.00	40.85	1	1,434	0.07%
2022/12/07	10	41.45	1	41.00	41.00	9	1,457	0.62%
2022/12/06	7	42.94	0	42.90	42.30	7	1,447	0.48%
2022/12/05	12	43.36	0	0.00	43.40	12	1,436	0.84%
2022/12/02	0	0.00	3	42.17	43.20	-3	1,419	-0.21%
2022/12/01	1	42.00	1	42.00	41.70	0	1,386	0.00%
2022/11/30	41	42.58	13	42.91	42.70	28	1,371	2.04%
2022/11/29	6	39.63	7	40.59	41.15	-1	1,315	-0.08%
2022/11/28	0	0.00	1	37.45	37.45	-1	1,349	-0.07%
2022/11/25	1	37.40	3	37.50	36.90	-2	1,371	-0.15%
2022/11/24	0	0.00	2	38.15	38.10	-2	1,392	-0.14%
2022/11/23	1	37.30	0	0.00	37.10	1	1,429	0.07%
2022/11/22	4	37.51	1	37.30	37.30	3	1,443	0.21%
2022/11/21	0	0.00	1	37.70	37.60	-1	1,457	-0.07%
2022/11/18	1	38.90	6	38.03	38.05	-5	1,474	-0.34%
2022/11/17	2	38.75	0	0.00	38.95	2	1,479	0.14%
2022/11/16	1	38.60	0	0.00	38.30	1	1,530	0.07%
2022/11/15	7.1	38.77	4	38.45	39.20	3.1	1,586	0.19%
2022/11/14	2	36.68	2	37.48	37.70	0	1,669	0.00%
2022/11/11	0	0.00	5	36.80	35.90	-5	1,721	-0.29%
2022/11/09	1	38.15	0	0.00	38.05	1	2,017	0.05%
2022/11/08	5	37.85	0	0.00	38.20	5	2,152	0.23%
2022/11/07	0	0.00	1	38.00	37.40	-1	2,308	-0.04%
2022/10/27	0	0.00	6	34.68	34.80	-6	4,045	-0.15%
2022/10/21	0	0.00	1	35.40	34.55	-1	4,465	-0.02%
2022/10/20	1	35.00	0	0.00	35.75	1	4,723	0.02%
2022/10/19	1	37.00	0	0.00	36.40	1	4,786	0.02%
2022/10/17	0	0.00	2	36.43	36.60	-2	4,895	-0.04%
2022/10/14	0	0.00	1	36.55	36.60	-1	4,960	-0.02%
2022/10/13	2	36.50	0	0.00	33.90	2	4,988	0.04%
2022/10/12	0	0.00	5	37.00	37.10	-5	5,004	-0.10%
2022/10/11	5	38.63	0	0.00	38.15	5	5,058	0.10%
2022/10/06	3	40.50	0	0.00	40.50	3	5,380	0.06%
2022/10/05	0	0.00	0	42.35	40.75	0	5,547	0.00%
2022/10/04	0	0.00	1	39.90	39.95	-1	5,673	-0.02%
2022/09/30	1	37.40	1	38.40	38.65	0	5,844	0.00%
2022/09/28	2	38.90	6	39.42	37.90	-4	6,001	-0.07%
2022/09/27	3	40.08	0	0.00	41.00	3	6,068	0.05%
2022/09/26	6	40.87	1	40.05	39.80	5	6,150	0.08%
2022/09/23	1	42.60	0	0.00	42.70	1	6,180	0.02%
2022/09/21	7	43.69	0	0.00	43.45	7	6,218	0.11%
2022/09/20	1	45.00	0	0.00	45.20	1	6,241	0.02%
2022/09/19	0.1	45.50	1	45.10	45.10	-1	6,284	-0.02%
2022/09/16	3	46.50	0	0.00	46.50	3	6,299	0.05%
2022/09/14	1	47.10	11	48.05	48.85	-10	6,316	-0.16%
2022/09/13	0	0.00	10	49.50	49.55	-10	6,343	-0.16%
2022/09/12	0	50.00	1.1	50.10	50.10	-1.1	6,391	-0.02%
2022/09/08	1	48.70	1	48.90	48.90	0	6,424	0.00%
2022/09/07	0	0.00	1	48.00	48.50	-1	6,498	-0.02%
2022/09/06	7	50.59	16	49.37	49.20	-9	6,630	-0.14%
2022/09/05	17	52.06	5	51.54	51.00	12	6,817	0.18%
2022/09/02	9	52.89	8	52.99	52.40	1	6,815	0.01%
2022/09/01	7.1	50.70	5	50.34	50.40	2.1	6,773	0.03%
2022/08/31	0	51.30	1	51.60	51.60	-1	6,771	-0.01%
2022/08/30	3	51.40	16	50.81	51.20	-13	6,791	-0.19%
2022/08/29	9	48.88	1	48.85	48.85	8	6,821	0.12%
2022/08/26	15	50.15	3	50.35	49.95	12	6,899	0.17%
2022/08/25	0	49.45	1	49.85	49.90	-1	7,080	-0.01%
2022/08/24	3	49.62	4	49.00	49.00	-1	7,500	-0.01%
2022/08/23	7	49.09	5	49.18	49.00	2	8,012	0.03%
2022/08/22	4	49.98	2	49.83	49.05	2	8,025	0.02%
2022/08/19	4	51.33	8	51.38	51.20	-4	7,992	-0.05%
2022/08/18	0.1	51.20	6	51.33	51.50	-6	7,962	-0.07%
2022/08/17	7.1	50.63	49	50.49	51.50	-41.9	8,485	-0.49%
2022/08/16	65	51.83	14	52.16	51.10	51	8,525	0.60%
2022/08/15	11	50.86	11	50.76	50.40	0	8,271	0.00%
2022/08/12	4	48.59	6	48.97	48.70	-2	8,128	-0.02%
2022/08/11	16	51.54	12	51.98	51.60	4	7,967	0.05%
2022/08/10	32	52.32	25	52.08	51.40	7	7,773	0.09%
2022/08/09	11	49.71	32	50.87	51.50	-21	7,113	-0.30%
2022/08/08	24	47.08	9	46.96	46.90	15	6,810	0.22%
2022/08/05	1	45.20	1	45.15	45.30	0	6,640	0.00%
2022/08/04	1	45.00	0	0.00	44.10	1	6,597	0.02%
2022/08/03	13	47.49	16	46.68	45.00	-3	6,519	-0.05%
2022/08/02	17.1	46.35	11	46.11	46.00	6.1	6,271	0.10%
2022/08/01	1	45.10	5	46.29	46.50	-4	6,076	-0.07%
2022/07/29	0	0.00	2	44.55	44.35	-2	5,961	-0.03%
2022/07/28	0.1	44.90	0	0.00	43.90	0.1	5,936	0.00%
2022/07/27	15	46.13	7	46.82	45.30	8	5,858	0.14%
2022/07/25	2	45.52	0	0.00	45.75	2	5,535	0.04%
2022/07/22	2	47.40	2	46.35	45.20	0	5,515	0.00%
2022/07/21	0	0.00	2	46.23	46.35	-2	5,430	-0.04%
2022/07/20	1	45.60	1	45.80	45.00	0	5,356	0.00%
2022/07/19	1	45.20	0	0.00	45.20	1	5,328	0.02%
2022/07/18	0	0.00	4	45.26	45.25	-4	5,298	-0.08%
2022/07/15	3.2	45.26	16	44.93	44.90	-12.8	5,258	-0.24%
2022/07/14	30	44.62	25	43.37	45.15	5	5,183	0.10%
2022/07/13	17	42.45	7	42.29	42.65	10	4,981	0.20%
2022/07/12	6	39.67	9	39.56	38.80	-3	4,835	-0.06%
2022/07/11	13	43.86	9	43.43	43.10	4	4,733	0.08%
2022/07/08	19	45.11	7	44.59	44.25	12	4,659	0.26%
2022/07/07	8	42.31	14	42.12	43.45	-6	4,569	-0.13%
2022/07/06	4	43.16	8	44.33	42.10	-4	4,503	-0.09%
2022/07/05	14	44.97	2	46.00	44.95	12	4,485	0.27%
2022/07/04	2	46.90	3	48.30	46.30	-1	4,428	-0.02%
2022/07/01	3.1	53.65	16	54.21	49.75	-13	4,379	-0.30%
2022/06/30	11	54.32	1	54.50	55.20	10	4,355	0.23%
2022/06/29	0	55.69	1	55.00	55.20	-1	4,360	-0.02%
2022/06/28	6	55.45	3	54.97	55.20	3	4,408	0.07%
2022/06/27	1	57.68	6	56.62	56.60	-5	4,423	-0.11%
2022/06/24	3	55.27	3	56.10	55.00	0	4,505	0.00%
2022/06/23	1	54.80	12	54.64	54.50	-11	4,618	-0.24%
2022/06/22	13	55.83	3	55.00	54.60	10	4,838	0.21%
2022/06/21	3	55.57	3	56.13	56.90	0	4,951	0.00%
2022/06/20	6	56.63	2	56.00	54.70	4	4,925	0.08%
2022/06/17	6	58.20	3	58.60	58.00	3	4,884	0.06%
2022/06/16	16	61.44	18	60.20	59.80	-2	4,884	-0.04%
2022/06/15	11.1	61.29	15	61.39	61.00	-3.9	4,858	-0.08%
2022/06/14	13	60.53	15	60.73	60.80	-2	4,734	-0.04%
2022/06/13	4.1	58.73	2	58.65	58.30	2.1	4,530	0.05%
2022/06/10	5.1	60.45	1	61.20	60.00	4.1	4,522	0.09%
2022/06/09	0	60.55	0	0.00	60.20	0	4,472	0.00%
2022/06/08	14	60.83	3	60.77	61.00	11	4,472	0.25%
2022/06/07	13	62.02	9	62.06	61.60	4	4,446	0.09%
2022/06/06	6	61.42	3	61.33	61.00	3	4,381	0.07%
2022/06/02	11	64.34	17	64.15	63.30	-6	4,308	-0.14%
2022/06/01	22	64.11	23	64.40	64.00	-1	4,144	-0.02%
2022/05/31	42.3	62.29	38	62.64	62.40	4.3	3,747	0.11%
2022/05/30	7	59.24	4	59.80	59.00	3	3,289	0.09%
2022/05/27	2	58.60	3	58.63	58.50	-1	3,311	-0.03%
2022/05/26	2	58.20	2	58.65	57.90	0	3,325	0.00%
2022/05/25	67	59.55	54	59.82	58.60	13	3,260	0.40%
2022/05/24	6	57.92	22	58.31	59.40	-16	2,709	-0.59%
2022/05/23	1	54.10	1	54.20	54.00	0	2,599	0.00%
2022/05/20	7	54.91	0	0.00	54.60	7	2,635	0.27%
2022/05/19	4	55.15	0	0.00	55.40	4	2,642	0.15%
2022/05/18	3	57.13	2	58.00	57.00	1	2,675	0.04%
2022/05/17	0	0.00	2.3	56.06	57.50	-2.3	2,727	-0.08%
2022/05/16	1	54.30	0	54.30	54.30	1	2,729	0.04%
2022/05/13	0	0.00	10	53.89	54.00	-10	2,740	-0.36%
2022/05/12	1	54.00	6	52.42	53.00	-5	2,765	-0.18%
2022/05/11	0	0.00	1	54.10	54.00	-1	2,769	-0.04%
2022/05/10	2	55.05	2	54.50	55.10	0	2,781	0.00%
2022/05/09	1	55.60	1	56.30	55.60	0	2,789	0.00%
2022/05/06	3	56.33	0	0.00	57.10	3	2,797	0.11%
2022/05/05	1	56.40	3	57.67	57.80	-2	2,814	-0.07%
2022/05/04	1	56.40	1	57.60	56.10	0	2,853	0.00%
2022/05/03	0	0.00	1	55.80	56.10	-1	2,864	-0.03%
2022/04/29	1	55.40	1	56.40	56.30	0	2,886	0.00%
2022/04/28	0	0.00	1	55.10	55.00	-1	2,896	-0.03%
2022/04/27	1	54.00	0	0.00	54.70	1	2,894	0.03%
2022/04/26	2	56.35	1	55.90	56.30	1	2,890	0.03%
2022/04/25	3	57.63	1	58.00	56.90	2	2,909	0.07%
2022/04/22	2	60.05	3	59.63	59.20	-1	2,906	-0.03%
2022/04/21	2	60.25	5	60.30	60.00	-3	2,916	-0.10%
2022/04/20	6.1	58.21	6	60.07	61.20	0.1	2,897	0.00%
2022/04/19	1	57.00	3	57.80	57.00	-2	2,880	-0.07%
2022/04/18	1	56.80	1	56.70	56.80	0	2,884	0.00%
2022/04/15	4	58.23	2	57.55	56.70	2	2,900	0.07%
2022/04/14	6	60.13	7	60.30	59.90	-1	2,893	-0.03%
2022/04/13	0	0.00	4	60.80	60.20	-4	2,902	-0.14%
2022/04/12	14	59.82	11	59.67	59.70	3	2,910	0.10%
2022/04/11	15.1	63.03	14	65.39	61.00	1.1	2,906	0.04%
2022/04/08	4	67.15	6	67.57	66.30	-2	2,886	-0.07%
2022/04/07	9	67.97	3	68.00	67.10	6	2,887	0.21%
2022/04/06	0	0.00	3	68.10	67.70	-3	2,853	-0.11%
2022/04/01	3	67.33	2	68.20	67.30	1	2,846	0.04%
2022/03/31	4	66.35	5	67.52	69.00	-1	2,846	-0.04%
2022/03/30	3	67.10	2	68.45	66.60	1	2,779	0.04%
2022/03/29	10	66.32	10	67.00	68.00	0	2,737	0.00%
2022/03/28	15	67.65	8	67.96	67.40	7	2,626	0.27%
2022/03/25	16	68.39	12.2	67.94	70.50	3.8	2,535	0.15%
2022/03/24	6	63.63	45	62.06	64.10	-39	2,356	-1.66%
2022/03/23	6	58.62	0	0.00	58.30	6	2,262	0.27%
2022/03/22	1	57.60	3	58.60	58.70	-2	2,273	-0.09%
2022/03/21	14	58.11	3	59.43	57.70	11	2,291	0.48%
2022/03/18	2	58.45	7	58.06	58.90	-5	2,301	-0.22%
2022/03/16	0	53.00	0	0.00	52.40	0	2,306	0.00%
2022/03/15	1	55.19	11	54.82	52.90	-10	2,347	-0.43%
2022/03/14	12	56.27	2	56.90	55.80	10	2,364	0.42%
2022/03/11	5	56.86	3	57.73	56.80	2	2,402	0.08%
2022/03/10	0	0.00	5	56.58	57.60	-5	2,402	-0.21%
2022/03/09	4	55.18	10.1	54.40	54.40	-6.1	2,415	-0.25%
2022/03/08	5.1	53.93	4	54.20	54.20	1.1	2,501	0.04%
2022/03/07	18	56.01	16	55.08	55.00	2	2,598	0.08%
2022/03/04	13	60.62	8	61.56	59.00	5	2,626	0.19%
2022/03/03	21	61.72	5	61.58	60.70	16	2,675	0.60%
2022/03/02	17	63.14	21	62.57	62.80	-4	2,699	-0.15%
2022/03/01	3.1	58.32	12	59.29	60.50	-8.9	2,682	-0.33%
2022/02/25	0	0.00	2.1	55.00	55.00	-2.1	2,718	-0.08%
2022/02/24	3.1	54.23	0	0.00	53.40	3.1	2,782	0.11%
2022/02/23	11	56.86	0	0.00	56.60	11	2,784	0.40%
2022/02/22	14	56.83	7	56.49	56.60	7	2,874	0.24%
2022/02/21	3	58.80	0	0.00	58.80	3	3,043	0.10%
2022/02/18	3	59.10	4	59.60	59.80	-1	3,324	-0.03%
2022/02/17	8	59.23	0	0.00	58.40	8	3,740	0.21%
2022/02/16	4	60.15	4	60.60	60.40	0	3,954	0.00%
2022/02/15	2	60.40	1	61.20	60.50	1	4,095	0.02%
2022/02/14	18	60.86	0	0.00	60.00	18	4,309	0.42%
2022/02/11	9	63.20	6	64.63	64.00	3	4,352	0.07%
2022/02/10	10	65.06	2	65.00	64.20	8	4,447	0.18%
2022/02/09	1	65.90	2	66.60	67.10	-1	4,654	-0.02%
2022/02/08	0	0.00	5	64.52	65.50	-5	4,953	-0.10%
2022/02/07	4	60.70	6	62.10	63.10	-2	5,128	-0.04%
2022/01/26	11.5	61.09	1	62.30	60.50	10.5	5,160	0.20%
2022/01/25	4	65.05	5	64.40	64.00	-1	5,268	-0.02%
2022/01/24	7	66.14	8	65.13	65.10	-1	5,382	-0.02%
2022/01/21	7.2	68.31	6	67.53	67.50	1.2	5,465	0.02%
2022/01/20	1	69.40	2	69.45	68.80	-1	5,582	-0.02%
2022/01/19	4	68.48	0	0.00	68.30	4	5,807	0.07%
2022/01/18	2	70.20	6	70.23	69.40	-4	6,106	-0.07%
2022/01/17	2	67.65	3	68.37	68.00	-1	6,195	-0.02%
2022/01/14	9.1	67.17	4	67.20	67.90	5.1	6,285	0.08%
2022/01/13	9.1	68.93	7	68.80	68.40	2.1	6,345	0.03%
2022/01/12	1	68.40	13	68.66	68.60	-12	6,368	-0.19%
2022/01/11	3.2	69.84	4	69.90	69.90	-0.8	6,406	-0.01%
2022/01/10	4.1	69.27	4	69.95	70.00	0.1	6,445	0.00%
2022/01/07	4.3	73.16	4	71.78	71.60	0.3	6,482	0.00%
2022/01/06	4	74.58	1	74.80	73.50	3	6,535	0.05%
2022/01/05	4	76.67	2	77.90	75.50	2	6,642	0.03%
2022/01/04	3	76.63	6	76.80	77.00	-3	6,699	-0.04%
2022/01/03	7	77.86	0	0.00	76.60	7	6,756	0.10%
2021/12/30	2	77.35	9	77.50	79.70	-7	6,857	-0.10%
2021/12/29	4	74.25	4	74.62	75.30	0	7,027	0.00%
2021/12/28	7	74.50	6	74.58	74.40	1	7,212	0.01%
2021/12/27	0	0.00	9	75.12	75.60	-9	7,377	-0.12%
2021/12/24	6	73.77	3.6	73.79	73.40	2.4	7,585	0.03%
2021/12/23	1	73.60	36	73.74	74.30	-35	7,792	-0.45%
2021/12/22	3	72.70	9	73.39	73.00	-6	7,950	-0.08%
2021/12/21	7	72.11	7	73.59	71.90	0	8,098	0.00%
2021/12/20	14	72.86	6	72.72	71.60	8	8,336	0.10%
2021/12/17	9.3	75.85	12	76.17	75.00	-2.7	8,634	-0.03%
2021/12/16	3.4	77.91	2	77.20	77.80	1.4	8,969	0.02%
2021/12/15	6	77.18	3	77.30	77.00	3	9,349	0.03%
2021/12/14	9	78.07	32	77.28	78.30	-23	9,677	-0.24%
2021/12/13	7	79.63	4	80.40	80.70	3	9,673	0.03%
2021/12/10	4	78.78	2.1	78.60	79.40	1.9	9,658	0.02%
2021/12/09	11	81.68	13	81.64	80.10	-2	9,649	-0.02%
2021/12/08	13	80.38	3	80.27	80.30	10	9,634	0.10%
2021/12/07	2.1	79.06	15	79.41	79.30	-12.9	9,649	-0.13%
2021/12/06	2	77.95	4	77.80	77.60	-2	9,680	-0.02%
2021/12/03	4	78.00	7	78.86	78.20	-3	9,742	-0.03%
2021/12/02	16	78.26	6	77.17	77.00	10	9,777	0.10%
2021/12/01	18	76.91	20	78.26	80.40	-2	9,784	-0.02%
2021/11/30	27	81.12	0.3	82.30	80.90	26.8	9,731	0.28%
2021/11/29	13	77.84	11	80.04	81.50	2	9,750	0.02%
2021/11/26	11	81.82	7	82.14	80.40	4	9,718	0.04%
2021/11/25	18.1	85.32	2	84.85	84.30	16.1	9,740	0.16%
2021/11/24	7.2	86.30	19	85.67	87.80	-11.8	9,806	-0.12%
2021/11/23	12.1	85.01	16	85.52	83.30	-4	9,799	-0.04%
2021/11/22	7	86.80	2.5	86.48	86.80	4.5	9,845	0.05%
2021/11/19	21	87.68	11	87.12	86.80	10	10,070	0.10%
2021/11/18	39.3	87.19	8	88.12	86.00	31.2	10,340	0.30%
2021/11/17	42	90.53	17	90.50	90.70	25	10,275	0.24%
2021/11/16	28	92.15	41	93.10	95.00	-13	10,092	-0.13%
2021/11/15	8	86.84	39	87.62	88.70	-31	9,805	-0.32%
2021/11/12	9	82.08	9	82.22	80.70	0	9,768	0.00%
2021/11/11	15	81.63	22	82.15	82.50	-7	9,816	-0.07%
2021/11/10	2	78.60	4.2	78.51	78.20	-2.2	9,977	-0.02%
2021/11/09	10	76.89	5	78.38	77.80	5	10,060	0.05%
2021/11/08	27.1	79.87	18	80.06	79.50	9.1	10,052	0.09%
2021/11/05	37	83.45	28	82.42	86.00	9	9,997	0.09%
2021/11/04	11	76.27	14	79.08	81.00	-3	9,808	-0.03%
2021/11/03	4	74.38	9.2	74.42	73.70	-5.2	9,798	-0.05%
2021/11/02	24	74.10	13	74.97	73.70	11	9,912	0.11%
2021/11/01	16	79.48	9.1	80.18	78.10	7	10,096	0.07%
2021/10/29	6	78.02	5	78.10	78.80	1	10,062	0.01%
2021/10/28	9	78.00	19	78.31	77.30	-10	10,064	-0.10%
2021/10/27	25.1	79.45	13	80.23	79.50	12.1	10,210	0.12%
2021/10/26	14	77.18	9	76.59	79.00	5	10,191	0.05%
2021/10/25	16	71.44	19	70.47	72.70	-3	10,051	-0.03%
2021/10/22	10	66.92	7	67.53	66.10	3	10,247	0.03%
2021/10/21	12	72.05	5	70.52	68.60	7	10,553	0.07%
2021/10/20	3	70.53	2	70.35	70.50	1	11,292	0.01%
2021/10/19	3	70.87	4	71.70	70.70	-1	11,802	-0.01%
2021/10/18	6	69.07	6	70.28	70.00	0	11,979	0.00%
2021/10/15	4	68.68	3	69.03	69.80	1	12,325	0.01%
2021/10/14	6	67.53	11	67.09	68.00	-5	12,705	-0.04%
2021/10/13	13	69.34	2	69.61	68.50	11	13,009	0.08%
2021/10/12	6	72.32	7	73.36	73.40	-1	13,525	-0.01%
2021/10/08	6	73.15	4	73.35	72.20	2	14,514	0.01%
2021/10/07	5	73.56	7	74.36	74.50	-2	15,483	-0.01%
2021/10/06	19	75.07	9	77.63	71.90	10	16,382	0.06%
2021/10/05	12	77.43	25	78.12	79.40	-13	16,456	-0.08%
2021/10/04	25	75.69	25.2	75.09	77.50	-0.2	16,672	0.00%
2021/10/01	34.3	83.13	10	83.42	79.40	24.2	16,586	0.15%
2021/09/30	13	85.15	16	85.72	88.20	-3	16,565	-0.02%
2021/09/29	11	80.38	11.1	80.78	82.50	-0.1	16,598	0.00%
2021/09/28	19	78.59	5	79.04	80.70	14	16,797	0.08%
2021/09/27	7	78.30	29.1	78.39	80.00	-22	17,362	-0.13%
2021/09/24	36	74.04	28	73.95	77.00	8	18,015	0.04%
2021/09/23	21	72.85	22	73.97	76.90	-1	17,834	-0.01%
2021/09/22	28	68.82	20.3	68.64	72.20	7.7	17,619	0.04%
2021/09/17	7	63.73	51.1	64.81	65.70	-44.1	17,474	-0.25%
2021/09/16	0	0.00	2	58.50	59.90	-2	17,333	-0.01%
2021/09/15	1	57.60	1	58.80	57.30	0	17,507	0.00%
2021/09/14	0	57.60	1	58.00	57.70	-1	17,715	-0.01%
2021/09/13	2	58.20	0	0.00	57.60	2	17,995	0.01%
2021/09/10	0	0.00	1	60.00	59.40	-1	18,278	-0.01%
2021/09/09	1	57.60	7	58.76	59.40	-6	18,661	-0.03%
2021/09/08	5.1	58.61	5.1	59.34	58.10	0	18,879	0.00%
2021/09/07	8	58.45	2	58.80	59.10	6	19,428	0.03%
2021/09/06	1.1	60.34	9	59.74	59.10	-7.9	20,152	-0.04%
2021/09/03	2	58.30	2.1	59.13	58.50	-0.1	20,537	0.00%
2021/09/02	4.1	56.85	3	57.63	58.10	1.1	21,454	0.01%
2021/09/01	1	58.50	13.3	58.62	58.50	-12.3	22,077	-0.06%
2021/08/31	4	57.98	26	59.35	59.10	-22	22,326	-0.10%
2021/08/30	14	58.92	16.2	59.48	58.80	-2.2	22,832	-0.01%
2021/08/27	6	56.18	3	56.67	56.50	3	23,183	0.01%
2021/08/26	6.1	55.98	14	56.66	56.40	-7.9	23,269	-0.03%
2021/08/25	20	55.54	12	56.79	57.60	8	23,488	0.03%
2021/08/24	11	52.40	19	53.65	54.50	-8	23,389	-0.03%
2021/08/23	5	48.52	9.1	49.63	49.55	-4.1	23,065	-0.02%
2021/08/20	6.1	46.93	0	0.00	46.80	6.1	22,978	0.03%
2021/08/19	10	48.48	0	0.00	47.80	10	22,900	0.04%
2021/08/18	7	48.26	19	48.40	50.80	-12	22,755	-0.05%
2021/08/17	14	46.11	14	46.60	46.25	0	22,562	0.00%
2021/08/16	9	47.18	2	47.43	45.60	7	22,394	0.03%
2021/08/13	13	49.39	2	49.51	48.15	11	22,051	0.05%
2021/08/12	2	50.80	1	51.00	51.00	1	21,986	0.00%
2021/08/11	8.1	50.95	3	51.39	49.85	5	21,968	0.02%
2021/08/10	6	51.15	5	51.66	51.50	1	21,874	0.00%
2021/08/09	15	53.03	8.1	52.92	52.20	7	21,856	0.03%
2021/08/06	11	55.79	5	55.56	55.20	6	21,775	0.03%
2021/08/05	6.1	57.75	11	58.14	57.30	-5	21,713	-0.02%
2021/08/04	5	56.12	4	56.18	56.50	1	21,521	0.00%
2021/08/03	20.1	56.34	11	56.04	55.60	9.1	21,570	0.04%
2021/08/02	19	55.21	44	54.98	56.00	-25	21,517	-0.12%
2021/07/30	14	57.37	33	57.34	58.20	-19	21,336	-0.09%
2021/07/29	7	58.90	4	59.08	58.50	3	21,197	0.01%
2021/07/28	28	59.33	21	58.49	58.40	7	21,126	0.03%
2021/07/27	22.1	62.00	45	61.57	61.30	-22.9	21,034	-0.11%
2021/07/26	93	64.66	63.5	65.43	63.80	29.5	20,819	0.14%
2021/07/23	55	60.42	49.2	61.13	63.50	5.8	20,268	0.03%
2021/07/22	13	58.52	8	59.39	57.90	5	20,195	0.02%
2021/07/21	17	59.54	20	58.64	57.70	-3	20,085	-0.01%
2021/07/20	18	60.09	52.1	59.55	58.60	-34.1	19,787	-0.17%
2021/07/19	70	62.47	53	62.71	62.40	17	19,534	0.09%
2021/07/16	51.1	62.85	96	63.05	61.90	-45	19,444	-0.23%
2021/07/15	54	62.06	59.5	62.15	62.00	-5.5	18,986	-0.03%
2021/07/14	145.5	56.10	129.1	56.32	59.50	16.5	18,185	0.09%	大買/大賣/
2021/07/13	111	55.39	76	55.77	57.00	35	17,799	0.20%	大買/
2021/07/12	40	52.00	67	52.18	52.50	-27	17,289	-0.16%
2021/07/09	23	50.22	44	50.86	50.50	-21	17,635	-0.12%
2021/07/08	18	49.26	8	49.50	48.85	10	17,955	0.06%
2021/07/07	35	50.06	20	50.51	49.05	15	18,376	0.08%
2021/07/06	23	52.63	13.2	53.49	52.00	9.8	18,404	0.05%
2021/07/05	50	53.53	52	53.80	53.60	-2	18,275	-0.01%
2021/07/02	50	54.30	39	53.31	53.00	11	18,035	0.06%
2021/07/01	42.4	54.01	72	54.41	55.00	-29.6	17,381	-0.17%
2021/06/30	23	48.81	20	48.98	50.00	3	16,481	0.02%
2021/06/29	17	49.33	15	49.46	47.70	2	16,321	0.01%
2021/06/28	39.2	48.91	20.2	49.18	50.40	19.1	16,180	0.12%
2021/06/25	34	50.11	16	50.16	49.65	18	15,939	0.11%
2021/06/24	9.2	51.60	24	51.65	50.60	-14.9	15,743	-0.09%
2021/06/23	21	51.42	19	50.75	51.50	2	15,534	0.01%
2021/06/22	22	51.35	27	52.11	52.00	-5	15,340	-0.03%
2021/06/21	21	51.14	28	50.99	50.30	-7	15,136	-0.05%
2021/06/18	31	53.15	27	52.58	52.20	4	14,954	0.03%
2021/06/17	25	53.56	40	54.21	53.50	-15	14,540	-0.10%
2021/06/16	40	54.66	56.1	55.58	53.10	-16.1	14,287	-0.11%
2021/06/15	60	51.45	38	52.90	54.70	22	13,773	0.16%
2021/06/11	38	49.29	35	49.72	50.50	3	13,232	0.02%
2021/06/10	40.1	48.60	111	49.34	49.35	-70.9	12,804	-0.55%	大賣/
2021/06/09	33	45.81	46	46.28	46.20	-13	11,856	-0.11%
2021/06/08	20	43.78	40	44.09	43.40	-20	11,202	-0.18%
2021/06/07	58	42.76	31	42.50	43.00	27	10,929	0.25%
2021/06/04	15	42.48	52.5	43.54	44.80	-37.5	10,341	-0.36%
2021/06/03	5	39.90	24	40.77	40.75	-19	9,885	-0.19%
2021/06/02	40	40.20	21	40.47	39.60	19	9,774	0.19%
2021/06/01	14	38.16	41	37.62	38.50	-27	9,457	-0.29%
2021/05/31	17	35.34	15	35.24	35.00	2	9,328	0.02%
2021/05/28	4	35.38	13.1	35.79	35.40	-9.1	9,346	-0.10%
2021/05/27	18	34.10	18	34.35	34.45	0	9,361	0.00%
2021/05/26	11	33.98	15	34.02	34.15	-4	9,430	-0.04%
2021/05/25	4	33.24	18	34.17	34.15	-14	9,578	-0.15%
2021/05/24	4	31.88	11	32.80	33.10	-7	9,675	-0.07%
2021/05/21	33	32.48	30	32.29	32.25	3	9,741	0.03%
2021/05/20	19	31.73	28	32.76	32.05	-9	9,865	-0.09%
2021/05/19	31	30.11	22	31.07	32.00	9	9,867	0.09%
2021/05/18	11	28.34	24	29.19	29.75	-13	9,866	-0.13%
2021/05/17	11	27.12	10.1	27.70	27.05	1	9,851	0.01%
2021/05/14	14	30.04	2.1	30.49	30.00	12	9,781	0.12%
2021/05/13	14	30.32	6	30.40	29.90	8	9,703	0.08%
2021/05/12	13	32.38	4	31.83	31.15	9	9,636	0.09%
2021/05/11	62	35.07	2.5	35.79	34.40	59.5	9,527	0.62%
2021/05/10	12	38.17	10	38.30	38.20	2	9,448	0.02%
2021/05/07	5	39.60	26	38.37	39.25	-21	9,455	-0.22%
2021/05/06	14	37.01	5	37.42	36.55	9	9,436	0.10%
2021/05/05	17	37.18	15	37.05	36.55	2	9,429	0.02%
2021/05/04	39	37.58	6	38.58	36.85	33	9,431	0.35%
2021/05/03	32	42.17	15	42.33	40.55	17	9,292	0.18%
2021/04/29	16	44.90	7	45.53	44.90	9	9,237	0.10%
2021/04/28	26.1	44.80	35	44.96	46.80	-8.9	9,191	-0.10%
2021/04/27	9	42.32	26	43.00	42.55	-17	9,246	-0.18%
2021/04/26	2	41.80	2	42.15	41.90	0	9,660	0.00%
2021/04/23	11	41.79	13	42.18	42.00	-2	9,709	-0.02%
2021/04/22	54	41.81	22	40.75	40.55	32	9,708	0.33%
2021/04/21	9	43.73	5	43.45	43.45	4	9,536	0.04%
2021/04/20	29	43.91	51	44.17	44.00	-22	9,436	-0.23%
2021/04/19	42	46.73	7	46.49	45.25	35	9,264	0.38%
2021/04/16	20	46.79	48.2	47.83	49.35	-28.2	8,688	-0.32%
2021/04/15	34.1	45.10	53.1	45.33	44.90	-18.9	8,211	-0.23%
2021/04/14	42.1	41.62	46	41.83	42.90	-3.9	7,660	-0.05%
2021/04/13	35	40.29	28	40.98	39.00	7	7,316	0.10%
2021/04/12	11	39.25	28	38.24	39.95	-17	6,883	-0.25%
2021/04/09	33	35.82	16.3	36.25	36.35	16.7	6,770	0.25%
2021/04/08	10	35.71	21	36.18	35.95	-11	6,852	-0.16%
2021/04/07	1	35.30	8.5	35.10	35.25	-7.5	6,755	-0.11%
2021/04/06	4	35.06	11	34.88	34.95	-7	6,727	-0.10%
2021/04/01	2.3	34.07	2	34.25	34.20	0.3	6,726	0.00%
2021/03/31	21	34.12	1	34.45	33.95	20	6,809	0.29%
2021/03/30	3	34.40	3	34.47	34.40	0	6,835	0.00%
2021/03/29	5	34.70	2	34.98	34.70	3	6,872	0.04%
2021/03/26	2	34.65	0	0.00	34.85	2	6,942	0.03%
2021/03/25	3	34.92	6	34.77	34.50	-3	6,997	-0.04%
2021/03/24	10	35.06	8	36.04	35.10	2	7,068	0.03%
2021/03/23	9	35.72	19	35.68	35.40	-10	7,046	-0.14%
2021/03/22	10	34.45	5	34.80	34.55	5	7,038	0.07%
2021/03/19	1	34.40	1	34.25	34.20	0	7,428	0.00%
2021/03/18	10	35.17	4	35.51	34.80	6	7,666	0.08%
2021/03/17	15	36.56	32	36.24	35.40	-17	7,901	-0.22%
2021/03/16	8	35.14	19	35.61	35.15	-11	7,702	-0.14%
2021/03/15	3	34.85	2	35.08	34.85	1	7,713	0.01%
2021/03/12	2	34.63	5	34.67	34.80	-3	7,743	-0.04%
2021/03/10	0	0.00	15	33.85	34.00	-15	7,931	-0.19%
2021/03/09	10	33.09	0	0.00	33.05	10	8,048	0.12%
2021/03/08	25	34.39	1	35.00	33.55	24	8,411	0.29%
2021/03/05	2	34.40	8	34.76	34.45	-6	8,794	-0.07%
2021/03/04	7.3	35.22	8	35.00	35.00	-0.7	8,966	-0.01%
2021/03/03	2	34.75	4	35.16	35.30	-2	9,132	-0.02%
2021/03/02	4.1	35.20	19	35.43	35.00	-14.9	9,307	-0.16%
2021/02/26	10	35.18	14	35.67	35.40	-4	9,362	-0.04%
2021/02/25	27	35.80	21	35.61	35.50	6	9,728	0.06%
2021/02/24	30	35.27	43	35.20	35.45	-13	9,758	-0.13%
2021/02/23	13	34.73	8	35.03	34.95	5	9,674	0.05%
2021/02/22	4	34.61	16	34.68	34.90	-12	9,605	-0.12%
2021/02/19	21	33.73	7	34.01	33.85	14	9,463	0.15%
2021/02/18	8	32.90	4	32.78	33.45	4	9,386	0.04%
2021/02/17	4	32.21	17	32.00	32.15	-13	9,330	-0.14%
2021/02/05	1	30.50	0.2	30.80	30.35	0.8	9,309	0.01%
2021/02/04	4	31.00	1	31.20	30.80	3	9,555	0.03%
2021/02/03	3	31.18	8	31.88	31.15	-5	9,645	-0.05%
2021/02/02	3	30.98	2	31.10	31.00	1	9,607	0.01%
2021/02/01	17	30.67	2	30.88	30.55	15	9,563	0.16%
2021/01/29	7	32.15	0	0.00	31.85	7	9,492	0.07%
2021/01/28	1	33.00	2	33.00	32.85	-1	9,430	-0.01%
2021/01/27	1	33.20	3	33.78	33.70	-2	9,358	-0.02%
2021/01/26	6	32.80	6	33.37	33.05	0	9,297	0.00%
2021/01/25	13	32.77	16	32.28	32.65	-3	9,200	-0.03%
2021/01/22	31	32.32	2	32.83	32.45	29	9,131	0.32%
2021/01/21	8.6	33.99	3	34.43	33.25	5.6	8,997	0.06%
2021/01/20	65.3	34.86	38	34.34	33.30	27.3	8,775	0.31%
2021/01/19	21	34.93	82.9	36.34	36.95	-61.9	8,249	-0.75%
2021/01/18	11	33.31	2	34.23	33.60	9	7,742	0.12%
2021/01/15	10	32.76	21	33.30	34.20	-11	7,591	-0.14%
2021/01/14	4	32.46	5	33.13	32.50	-1	7,401	-0.01%
2021/01/13	5	32.72	8	33.19	32.50	-3	7,308	-0.04%
2021/01/12	33	32.52	6	33.58	32.00	27	7,224	0.37%
2021/01/11	2	32.70	9	33.34	33.35	-7	7,154	-0.10%
2021/01/08	5	32.51	0	0.00	32.40	5	7,069	0.07%
2021/01/07	3	33.13	1	33.80	33.00	2	7,006	0.03%
2021/01/06	32	34.50	32	34.52	33.20	0	6,934	0.00%
2021/01/05	7	33.45	12	33.07	33.05	-5	6,555	-0.08%
2021/01/04	24	33.44	19	33.57	33.55	5	6,475	0.08%
2020/12/31	7	32.91	19	33.09	33.35	-12	6,337	-0.19%
2020/12/30	1	31.85	0	0.00	31.80	1	6,122	0.02%
2020/12/29	1	32.00	3	32.32	32.10	-2	6,086	-0.03%
2020/12/28	9	32.06	2	32.10	32.10	7	6,036	0.12%
2020/12/25	9	32.63	4	32.71	32.00	5	5,999	0.08%
2020/12/24	4	31.94	10	31.98	31.85	-6	5,900	-0.10%
2020/12/23	2	31.00	10	31.21	31.25	-8	5,853	-0.14%
2020/12/22	15	31.50	6	32.12	30.55	9	5,826	0.15%
2020/12/21	5	32.18	1	32.15	32.15	4	5,804	0.07%
2020/12/18	15	32.04	33	32.97	33.05	-18	5,745	-0.31%
2020/12/17	10	32.19	0	0.00	32.30	10	5,643	0.18%
2020/12/16	3	33.20	2	33.53	32.90	1	5,570	0.02%
2020/12/15	41	33.78	40	33.48	32.75	1	5,444	0.02%
2020/12/14	0	0.00	26	34.37	34.85	-26	5,034	-0.52%
2020/12/11	24	31.81	34	31.42	31.70	-10	4,764	-0.21%
2020/12/10	7	30.30	16	30.56	30.40	-9	4,431	-0.20%
2020/12/09	30	30.71	3	30.87	31.00	27	4,376	0.62%
2020/12/08	2	30.55	6	30.91	30.60	-4	4,338	-0.09%
2020/12/07	9	30.84	6	30.53	30.90	3	4,287	0.07%
2020/12/04	20	30.54	1	31.00	30.45	19	4,150	0.46%
2020/12/03	21	30.75	19	30.57	30.40	2	4,056	0.05%
2020/12/02	36	31.58	7	32.39	31.25	29	4,006	0.72%
2020/12/01	18	31.47	27	31.56	31.95	-9	3,632	-0.25%
2020/11/30	4	30.13	7	29.82	30.05	-3	3,213	-0.09%
2020/11/27	11	28.67	22.3	28.70	29.00	-11.3	3,069	-0.37%
2020/11/26	9	28.14	69	28.33	27.60	-60	2,891	-2.08%
2020/11/25	6	26.58	15	27.13	27.10	-9	2,697	-0.33%
2020/11/24	95	27.47	68	27.59	27.30	27	2,609	1.03%
2020/11/23	2	26.73	11	26.52	27.15	-9	2,327	-0.39%
2020/11/20	0	0.00	7	24.67	24.70	-7	2,263	-0.31%
2020/11/19	0	0.00	5	24.29	24.25	-5	2,461	-0.20%
2020/11/18	2	24.00	4	23.99	23.85	-2	2,489	-0.08%
2020/11/17	1	23.50	0	0.00	23.50	1	2,482	0.04%
2020/11/16	3	23.73	23	23.85	23.90	-20	2,520	-0.79%
2020/11/13	6	23.70	5	23.60	23.65	1	2,525	0.04%
2020/11/12	37	24.90	22	25.08	24.15	15	2,505	0.60%
2020/11/11	8	23.62	18	23.04	23.60	-10	2,300	-0.43%
2020/11/10	0	0.00	0.4	22.05	22.15	-0.4	2,207	-0.02%
2020/11/09	1	22.05	1.1	22.22	22.05	-0.1	2,236	0.00%
2020/11/06	3	22.02	0	0.00	22.00	3	2,284	0.13%
2020/11/05	0	0.00	5	22.25	22.15	-5	2,310	-0.22%
2020/11/04	1	22.15	4	22.19	22.25	-3	2,336	-0.13%
2020/11/03	1	22.05	3	22.17	22.05	-2	2,376	-0.08%
2020/11/02	2	21.58	0	0.00	21.95	2	2,599	0.08%
2020/10/30	3	21.82	0	0.00	21.75	3	2,699	0.11%
2020/10/29	2	22.10	2	22.13	22.20	0	2,734	0.00%
2020/10/28	3	22.48	0	0.00	22.55	3	2,759	0.11%
2020/10/27	0	0.00	2	22.65	22.55	-2	2,767	-0.07%
2020/10/26	0	0.00	2	23.05	22.55	-2	2,781	-0.07%
2020/10/23	1	22.80	0	0.00	22.85	1	2,769	0.04%
2020/10/22	3	22.57	0	0.00	22.65	3	2,815	0.11%
2020/10/21	2	23.00	4	22.88	22.85	-2	2,821	-0.07%
2020/10/19	2	22.40	7	22.62	22.30	-5	2,829	-0.18%
2020/10/16	1	21.95	7	22.06	21.95	-6	2,920	-0.21%
2020/10/15	4	21.99	5	21.95	22.00	-1	2,921	-0.03%
2020/10/14	0	0.00	6	22.13	22.30	-6	2,934	-0.20%
2020/10/13	2	21.53	2	21.83	21.85	0	2,941	0.00%
2020/10/12	8	21.93	0	0.00	21.90	8	2,933	0.27%
2020/10/08	4	22.51	0	0.00	22.45	4	2,932	0.14%
2020/10/07	5	22.69	0	0.00	22.70	5	2,952	0.17%
2020/10/06	3	22.67	7	22.77	22.70	-4	2,967	-0.13%
2020/10/05	2	22.30	0	0.00	22.35	2	3,001	0.07%
2020/09/30	2	22.00	2	22.45	22.40	0	3,071	0.00%
2020/09/29	2	22.13	0	0.00	22.10	2	3,087	0.06%
2020/09/28	0	0.00	11	22.31	22.40	-11	3,129	-0.35%
2020/09/25	14	21.80	1	22.40	21.80	13	3,162	0.41%
2020/09/24	7	22.31	2	22.85	22.50	5	3,162	0.16%
2020/09/23	9	22.76	1	23.30	22.70	8	3,153	0.25%
2020/09/22	14	23.12	0	0.00	23.05	14	3,512	0.40%
2020/09/21	4	23.50	1	23.70	23.65	3	3,644	0.08%
2020/09/18	3	23.97	1	24.10	24.00	2	3,654	0.05%
2020/09/17	0	0.00	5	23.85	23.85	-5	3,691	-0.14%
2020/09/16	6	23.86	11	23.78	23.65	-5	3,694	-0.14%
2020/09/15	6	23.95	7	24.31	23.95	-1	3,699	-0.03%
2020/09/14	1	23.55	2	23.80	23.70	-1	3,711	-0.03%
2020/09/11	11	23.74	5	23.64	23.60	6	3,752	0.16%
2020/09/10	0	0.00	1	24.80	24.15	-1	3,782	-0.03%
2020/09/09	8	23.89	10	24.25	24.40	-2	3,826	-0.05%
2020/09/08	3	24.23	2	24.40	24.30	1	3,837	0.03%
2020/09/07	12	24.77	18	24.72	24.30	-6	3,832	-0.16%
2020/09/04	9	23.74	6	24.20	24.15	3	3,763	0.08%
2020/09/03	2	24.80	2	24.85	24.60	0	3,777	0.00%
2020/09/02	0	0.00	3	24.90	24.75	-3	3,778	-0.08%
2020/09/01	3	24.17	7	24.61	24.75	-4	3,736	-0.11%
2020/08/31	6	24.50	0	0.00	24.25	6	3,711	0.16%
2020/08/28	2	24.83	2	24.73	24.80	0	3,777	0.00%
2020/08/27	4	25.38	10	25.30	25.25	-6	3,765	-0.16%
2020/08/26	0	0.00	49	25.01	25.30	-49	3,726	-1.31%
2020/08/25	57	24.50	29	24.84	24.20	28	3,625	0.77%
2020/08/24	2	22.50	31	23.43	23.80	-29	3,366	-0.86%
2020/08/21	1	22.00	3	22.40	22.60	-2	3,355	-0.06%
2020/08/20	51	22.13	34	22.09	21.75	17	3,350	0.51%
2020/08/19	22	23.90	24	23.64	23.55	-2	3,330	-0.06%
2020/08/18	5	24.18	0	0.00	24.15	5	3,316	0.15%
2020/08/17	6	24.36	12	24.58	24.50	-6	3,398	-0.18%
2020/08/14	9	23.90	9	24.02	24.10	0	3,330	0.00%
2020/08/13	31	23.96	4	24.01	23.90	27	3,316	0.81%
2020/08/12	2	23.80	47	23.94	24.40	-45	3,301	-1.36%
2020/08/11	7	23.56	5	23.96	23.75	2	3,280	0.06%
2020/08/10	4	23.66	1	24.10	23.45	3	3,284	0.09%
2020/08/07	3	23.95	1	24.10	23.85	2	3,274	0.06%
2020/08/06	18	24.79	12	24.90	24.50	6	3,233	0.19%
2020/08/05	0	0.00	19	23.58	24.00	-19	3,023	-0.63%
2020/08/04	1	23.00	3	23.42	23.10	-2	2,934	-0.07%
2020/08/03	5	22.80	3	23.00	23.30	2	2,910	0.07%
2020/07/31	0	0.00	4	22.64	22.60	-4	2,908	-0.14%
2020/07/30	0	0.00	3	22.53	22.35	-3	2,932	-0.10%
2020/07/29	2	21.68	12	22.29	22.25	-10	2,956	-0.34%
2020/07/28	11	21.92	17	22.59	21.70	-6	2,973	-0.20%
2020/07/27	7	21.79	1	21.85	21.80	6	2,961	0.20%
2020/07/24	14	22.45	3	23.07	22.30	11	3,072	0.36%
2020/07/23	9	22.99	4	23.23	22.85	5	3,170	0.16%
2020/07/22	10	23.41	25	23.02	23.45	-15	3,172	-0.47%
2020/07/21	1	22.15	3	22.20	22.00	-2	3,109	-0.06%
2020/07/20	4	21.11	3	21.55	21.75	1	3,150	0.03%
2020/07/17	9	22.12	0	0.00	21.65	9	3,140	0.29%
2020/07/16	3	21.97	2	22.18	22.15	1	3,139	0.03%
2020/07/15	3	21.98	0	0.00	21.90	3	3,158	0.09%
2020/07/14	8	22.34	2	22.88	22.25	6	3,160	0.19%
2020/07/13	4	22.40	3	22.60	22.65	1	3,144	0.03%
2020/07/10	24	22.90	16	22.74	22.60	8	3,156	0.25%
2020/07/09	1	24.20	12	23.68	23.55	-11	3,130	-0.35%
2020/07/08	0	0.00	6	23.58	23.65	-6	3,059	-0.20%
2020/07/07	7	23.76	1	23.50	23.50	6	3,043	0.20%
2020/07/06	5	24.01	4	24.26	23.90	1	3,037	0.03%
2020/07/03	3	23.68	1	23.85	23.75	2	3,093	0.06%
2020/07/02	5	23.81	0	0.00	23.60	5	3,076	0.16%
2020/07/01	34	24.63	21	24.80	24.20	13	3,015	0.43%
2020/06/30	0	0.00	20	23.08	23.55	-20	2,648	-0.76%
2020/06/29	5	21.34	1	21.55	21.45	4	2,501	0.16%
2020/06/24	11	22.30	5	21.75	21.80	6	2,487	0.24%
2020/06/23	1	22.00	0	0.00	21.75	1	2,453	0.04%
2020/06/22	3	22.15	0	0.00	22.10	3	2,454	0.12%
2020/06/19	5	22.81	6	22.66	22.50	-1	2,476	-0.04%
2020/06/18	3	22.22	4	22.60	22.70	-1	2,472	-0.04%
2020/06/17	6	22.39	9	22.48	22.25	-3	2,434	-0.12%
2020/06/16	0	0.00	15	21.82	21.85	-15	2,403	-0.62%
2020/06/15	0	0.00	2	21.10	21.30	-2	2,372	-0.08%
2020/06/12	19	20.17	12	20.65	20.65	7	2,364	0.30%
2020/06/11	17	21.49	3	21.93	21.15	14	2,390	0.59%
2020/06/10	3	22.33	2	22.38	22.25	1	2,384	0.04%
2020/06/09	1.8	22.14	2	22.35	22.35	-0.2	2,376	-0.01%
2020/06/08	1	22.15	2	22.55	22.10	-1	2,381	-0.04%
2020/06/05	1	22.40	0	0.00	22.65	1	2,384	0.04%
2020/06/04	3	22.78	7	22.90	22.50	-4	2,400	-0.17%
2020/06/03	0	0.00	4	22.28	22.30	-4	2,291	-0.17%
2020/06/02	13	22.62	12	22.76	22.65	1	2,260	0.04%
2020/06/01	0	0.00	13	21.75	22.05	-13	2,115	-0.61%
2020/05/28	11	21.03	1	21.20	21.00	10	2,076	0.48%
2020/05/26	0	0.00	14	21.66	21.70	-14	2,028	-0.69%
2020/05/25	11	20.89	0	0.00	20.90	11	1,990	0.55%
2020/05/22	10	21.58	14	21.98	21.40	-4	1,976	-0.20%
2020/05/21	1	21.15	0	0.00	21.50	1	1,883	0.05%
2020/05/20	3	20.88	0	0.00	21.00	3	1,869	0.16%
2020/05/19	11	21.34	1	21.40	21.20	10	1,863	0.54%
2020/05/18	10	21.05	29	21.46	21.50	-19	1,845	-1.03%
2020/05/15	17	20.63	23	20.56	20.55	-6	1,817	-0.33%
2020/05/14	12	21.15	5	21.70	21.15	7	1,786	0.39%
2020/05/13	0	0.00	1	21.80	21.75	-1	1,770	-0.06%
2020/05/08	10	21.58	3	21.70	21.70	7	1,748	0.40%
2020/05/07	6	21.34	1	21.70	21.50	5	1,726	0.29%
2020/05/06	3	21.55	2	21.58	21.35	1	1,703	0.06%
2020/05/05	0	0.00	1	21.50	21.35	-1	1,669	-0.06%
2020/05/04	1	20.75	2	21.25	21.80	-1	1,640	-0.06%
2020/04/30	0	0.00	1	21.30	21.25	-1	1,613	-0.06%
2020/04/29	2	21.43	5	21.10	21.30	-3	1,596	-0.19%
2020/04/28	1	20.90	24	20.76	21.00	-23	1,481	-1.55%
2020/04/27	2	18.65	3	18.88	19.10	-1	1,392	-0.07%
2020/04/24	2	18.43	1	18.75	18.45	1	1,376	0.07%
2020/04/23	4	18.73	12	18.51	18.55	-8	1,336	-0.60%
2020/04/22	0	0.00	4	17.61	17.70	-4	1,293	-0.31%
2020/04/21	3	17.63	0	0.00	17.35	3	1,288	0.23%
2020/04/20	3	18.02	2	18.45	17.95	1	1,278	0.08%
2020/04/17	12	18.45	1	18.80	18.10	11	1,254	0.88%
2020/04/16	0	0.00	2	18.43	18.25	-2	1,241	-0.16%
2020/04/15	1	18.35	2	18.43	18.15	-1	1,235	-0.08%
2020/04/14	0	0.00	1	17.80	18.00	-1	1,219	-0.08%
2020/04/10	13	17.52	0	0.00	17.70	13	1,238	1.05%
2020/04/09	3	17.40	0	0.00	17.60	3	1,252	0.24%
2020/04/08	31	17.26	11	17.46	17.75	20	1,238	1.62%
2020/04/07	0	0.00	3	16.05	16.15	-3	1,148	-0.26%
2020/04/06	0	0.00	2	15.35	15.50	-2	1,152	-0.17%
2020/04/01	1	15.05	1	15.10	15.10	0	1,219	0.00%
2020/03/31	0	0.00	1	15.40	15.15	-1	1,471	-0.07%
2020/03/30	0	0.00	1	15.20	15.20	-1	1,615	-0.06%
2020/03/27	5	15.11	3	15.48	15.15	2	1,621	0.12%
2020/03/26	1	14.95	1	15.20	15.25	0	1,615	0.00%
2020/03/25	3	15.05	12	15.28	15.00	-9	1,610	-0.56%
2020/03/24	0	0.00	3	14.33	14.45	-3	1,623	-0.18%
2020/03/23	1	12.75	1	13.35	13.15	0	1,654	0.00%
2020/03/20	11	13.25	6	13.12	13.20	5	1,650	0.30%
2020/03/19	2	12.10	4	12.20	12.10	-2	1,631	-0.12%
2020/03/17	4	14.36	0	0.00	14.15	4	1,605	0.25%
2020/03/16	0	0.00	1	15.70	15.70	-1	1,591	-0.06%
2020/03/13	2	16.85	1	16.85	17.40	1	1,634	0.06%
2020/03/12	15	19.40	0	0.00	18.70	15	1,631	0.92%
2020/03/11	6	20.67	1	21.20	20.30	5	1,609	0.31%
2020/03/10	4	20.81	7	21.14	21.25	-3	1,583	-0.19%
2020/03/09	1	20.20	0	0.00	20.10	1	1,561	0.06%
2020/03/06	2	20.45	1	20.50	20.45	1	1,556	0.06%
2020/03/05	0	0.00	3	20.73	20.80	-3	1,564	-0.19%
2020/03/04	0	0.00	7	20.25	20.20	-7	1,564	-0.45%
2020/03/02	0	0.00	1	20.00	20.00	-1	1,568	-0.06%
2020/02/27	2	20.20	0	0.00	20.25	2	1,562	0.13%
2020/02/25	2	21.30	3	21.25	21.35	-1	1,573	-0.06%
2020/02/24	1	21.85	0	0.00	21.65	1	1,572	0.06%
2020/02/19	2	21.80	0	0.00	21.75	2	1,644	0.12%
2020/02/04	0	0.00	2	20.65	21.30	-2	1,772	-0.11%
2020/02/03	3	20.13	0	0.00	20.10	3	1,761	0.17%
2020/01/31	2	21.75	1	22.00	21.80	1	1,741	0.06%
2020/01/30	14	22.38	2	22.53	22.00	12	1,739	0.69%
2020/01/20	0	0.00	2	24.25	24.40	-2	1,706	-0.12%
2020/01/17	1	24.45	3	24.37	24.20	-2	1,697	-0.12%
2020/01/16	1	23.60	3	24.17	24.10	-2	1,685	-0.12%
2020/01/14	2	24.00	0	0.00	23.95	2	1,697	0.12%
2020/01/13	0	0.00	5	24.00	23.95	-5	1,695	-0.29%
2020/01/10	0	0.00	1	23.75	23.85	-1	1,700	-0.06%
2020/01/09	6	23.60	0	0.00	23.55	6	1,709	0.35%
2020/01/08	7	23.57	0	0.00	23.50	7	1,716	0.41%
2020/01/07	6	23.73	0	0.00	23.65	6	1,734	0.35%
2020/01/06	5	23.98	1	24.20	23.90	4	1,729	0.23%
2020/01/03	4	24.65	5	24.55	24.55	-1	1,712	-0.06%
2020/01/02	2	24.70	3	24.95	24.90	-1	1,694	-0.06%
2019/12/31	2	24.75	0	0.00	24.65	2	1,671	0.12%
2019/12/30	2	25.00	0	0.00	24.80	2	1,670	0.12%
2019/12/27	2	25.30	1	25.35	25.20	1	1,664	0.06%
2019/12/26	17	25.29	2	26.05	24.90	15	1,594	0.94%
2019/12/25	0	0.00	26	25.48	25.90	-26	1,343	-1.94%
2019/12/24	6	23.56	0	0.00	23.55	6	1,222	0.49%
2019/12/23	6	23.90	1	23.85	23.85	5	1,384	0.36%
2019/12/20	1	24.10	1	24.10	24.05	0	1,429	0.00%
2019/12/19	3	24.50	5	24.36	24.35	-2	1,459	-0.14%
2019/12/18	1	24.15	10	24.17	24.20	-9	1,406	-0.64%
2019/12/17	1	23.80	3	23.80	23.75	-2	1,347	-0.15%
2019/12/16	12	23.76	7	23.71	23.70	5	1,342	0.37%
2019/12/13	5	23.28	40	23.10	23.15	-35	1,338	-2.61%
2019/12/12	1	23.70	0	0.00	23.65	1	1,338	0.07%
2019/12/11	4	24.20	0	0.00	24.05	4	1,352	0.30%
2019/12/10	40.3	24.25	17	23.88	23.90	23.3	1,329	1.75%
2019/12/09	0	0.00	42	23.66	23.75	-42	1,265	-3.32%
2019/12/06	0	0.00	4	23.04	22.95	-4	1,249	-0.32%
2019/12/04	8	22.49	0	0.00	22.60	8	1,252	0.64%
2019/12/02	17	22.66	2	22.88	22.65	15	1,259	1.19%
2019/11/29	0	0.00	1	23.25	23.25	-1	1,267	-0.08%
2019/11/28	1	23.40	0	0.00	23.35	1	1,273	0.08%
2019/11/27	0	0.00	15	23.47	23.40	-15	1,282	-1.17%
2019/11/25	0	0.00	2	23.50	23.35	-2	1,283	-0.16%
2019/11/22	1	23.10	1	23.25	23.20	0	1,277	0.00%
2019/11/20	3	22.98	3	23.05	22.90	0	1,278	0.00%
2019/11/19	1	23.20	0	0.00	23.20	1	1,289	0.08%
2019/11/18	4	23.65	16	23.63	23.30	-12	1,293	-0.93%
2019/11/14	6	22.98	6	23.13	22.70	0	1,228	0.00%
2019/11/11	18	22.39	0	0.00	22.15	18	1,204	1.49%
2019/11/07	0	0.00	4	22.61	22.75	-4	1,214	-0.33%
2019/11/06	8	22.88	0	0.00	23.00	8	1,212	0.66%
2019/11/05	4	23.44	0	0.00	23.35	4	1,209	0.33%
2019/11/04	5	23.68	12	23.58	23.75	-7	1,218	-0.57%
2019/10/31	4	22.63	0	0.00	22.50	4	1,189	0.34%
2019/10/30	0	0.00	2	22.85	22.80	-2	1,195	-0.17%
2019/10/29	1	23.35	0	0.00	22.95	1	1,205	0.08%
2019/10/28	1	22.90	0	0.00	22.85	1	1,261	0.08%
2019/10/24	0	0.00	1	23.10	22.95	-1	1,321	-0.08%
2019/10/23	2	22.90	1	22.90	22.90	1	1,363	0.07%
2019/10/18	0	0.00	10	22.95	22.90	-10	1,538	-0.65%
2019/10/17	0	0.00	14	23.08	23.10	-14	1,551	-0.90%
2019/10/15	12	22.50	2	22.45	22.40	10	1,640	0.61%
2019/10/14	1	23.05	0	0.00	23.05	1	1,648	0.06%
2019/10/09	8	22.95	0	0.00	22.90	8	1,651	0.48%
2019/10/08	0	0.00	1	23.40	23.15	-1	1,659	-0.06%
2019/10/07	0	0.00	1	23.40	23.30	-1	1,664	-0.06%
2019/10/04	6	23.51	4	24.03	23.50	2	1,669	0.12%
2019/10/03	7	23.40	0	0.00	23.50	7	1,673	0.42%
2019/10/02	0	0.00	4	23.95	23.95	-4	1,677	-0.24%
2019/10/01	2	23.90	0	0.00	23.90	2	1,712	0.12%
2019/09/27	4	24.09	3	24.10	24.00	1	1,898	0.05%
2019/09/26	37	25.16	22	25.72	24.60	15	1,889	0.79%
2019/09/25	3	24.17	17	24.78	24.95	-14	1,727	-0.81%
2019/09/24	5	24.30	5	24.46	24.25	0	1,700	0.00%
2019/09/20	1	23.60	0	0.00	23.60	1	1,684	0.06%
2019/09/19	1	23.80	1	23.85	23.80	0	1,700	0.00%
2019/09/18	2	24.00	0	0.00	24.10	2	1,756	0.11%
2019/09/17	3	24.23	0	0.00	24.10	3	1,834	0.16%
2019/09/16	1	24.70	5	24.24	24.75	-4	1,856	-0.22%
2019/09/12	2	24.30	2	24.00	24.00	0	1,851	0.00%
2019/09/10	3	23.52	0	0.00	23.45	3	1,864	0.16%
2019/09/04	4	24.63	0	0.00	24.65	4	1,884	0.21%
2019/09/03	2	24.50	2	25.00	24.70	0	1,896	0.00%
2019/08/30	0	0.00	8	24.36	24.20	-8	1,925	-0.42%
2019/08/29	0	0.00	3	23.85	24.10	-3	2,000	-0.15%
2019/08/28	3	24.35	0	0.00	24.10	3	2,000	0.15%
2019/08/27	0	0.00	1	24.10	24.05	-1	2,001	-0.05%
2019/08/26	1	23.30	0	0.00	23.40	1	2,030	0.05%
2019/08/22	3	23.97	3	24.50	23.90	0	2,036	0.00%
2019/08/20	1	23.90	2	23.93	23.70	-1	2,022	-0.05%
2019/08/16	0	0.00	2	23.53	23.65	-2	2,009	-0.10%
2019/08/15	1	22.70	0	0.00	22.90	1	2,012	0.05%
2019/08/14	5	23.34	2	23.70	23.20	3	2,026	0.15%
2019/08/13	3	23.27	0	0.00	23.20	3	2,025	0.15%
2019/08/12	0	0.00	4	23.98	23.95	-4	2,034	-0.20%
2019/08/07	6	23.41	0	0.00	23.40	6	2,052	0.29%
2019/08/06	2	22.60	3	23.87	23.90	-1	2,061	-0.05%
2019/08/05	5	23.78	0	0.00	23.55	5	2,057	0.24%
2019/08/02	3	24.40	0	0.00	24.20	3	2,067	0.15%
2019/08/01	11	25.25	0	0.00	24.90	11	2,088	0.53%
2019/07/31	13	25.00	0	0.00	25.25	13	2,089	0.62%
2019/07/30	15	25.58	7	25.56	24.95	8	2,088	0.38%
2019/07/29	15	26.49	0	0.00	26.30	15	2,045	0.73%
2019/07/26	5	26.60	4	26.90	26.70	1	2,040	0.05%
2019/07/25	2	26.73	8	26.71	26.80	-6	2,008	-0.30%
2019/07/24	5	26.10	0	0.00	26.30	5	2,003	0.25%
2019/07/23	8	26.37	12	26.36	26.40	-4	2,014	-0.20%
2019/07/22	14	25.81	19.5	26.06	26.05	-5.5	1,975	-0.28%
2019/07/19	5	25.37	4	25.59	25.35	1	1,916	0.05%
2019/07/18	7	25.29	0	0.00	25.15	7	1,969	0.36%
2019/07/17	14	25.87	18	25.95	25.65	-4	2,016	-0.20%
2019/07/16	0	0.00	6	25.38	25.35	-6	1,967	-0.31%
2019/07/15	2	24.70	0	0.00	24.80	2	2,006	0.10%
2019/07/12	0	0.00	1	25.35	25.20	-1	2,167	-0.05%
2019/07/11	3	24.90	0	0.00	24.90	3	2,472	0.12%
2019/07/10	1	25.00	0	0.00	24.90	1	2,766	0.04%
2019/07/09	6	25.00	0	0.00	24.95	6	2,854	0.21%
2019/07/08	5	25.47	0	0.00	25.60	5	2,947	0.17%
2019/07/05	5	26.04	3	25.93	25.85	2	2,950	0.07%
2019/07/04	8	26.05	48	26.27	26.00	-40	2,952	-1.35%
2019/07/03	8	24.76	2	25.20	24.95	6	2,796	0.21%
2019/07/02	0	0.00	3	25.02	24.95	-3	2,835	-0.11%
2019/07/01	0	0.00	2	24.90	24.85	-2	2,892	-0.07%
2019/06/28	0	0.00	2	24.45	24.45	-2	3,070	-0.07%
2019/06/27	3	24.57	5	24.50	24.45	-2	3,086	-0.06%
2019/06/26	5	24.54	1	24.80	24.60	4	3,076	0.13%
2019/06/25	13	24.94	0	0.00	24.80	13	3,073	0.42%
2019/06/24	4	25.60	11	25.55	25.85	-7	3,133	-0.22%
2019/06/21	7	24.97	6.2	25.37	24.60	0.8	3,070	0.03%
2019/06/20	0	0.00	4	24.99	24.80	-4	3,069	-0.13%
2019/06/19	1	24.70	1	24.85	24.80	0	3,103	0.00%
2019/06/18	1	24.25	2	24.38	24.30	-1	3,226	-0.03%
2019/06/14	1	24.45	1	24.65	24.45	0	3,594	0.00%
2019/06/13	1	24.40	0	0.00	24.55	1	3,642	0.03%
2019/06/12	0	0.00	1	24.50	24.40	-1	3,646	-0.03%
2019/06/11	0	0.00	8	24.29	24.50	-8	3,623	-0.22%
2019/06/10	6	24.35	1	24.50	24.25	5	3,608	0.14%
2019/06/06	2	23.98	3	24.02	24.25	-1	3,615	-0.03%
2019/06/05	3	24.17	5	24.88	23.70	-2	3,588	-0.06%
2019/06/04	2	22.85	0	0.00	22.95	2	3,520	0.06%
2019/06/03	2	23.05	1	23.00	22.85	1	3,594	0.03%
2019/05/31	4	23.51	5	23.60	23.35	-1	3,732	-0.03%
2019/05/30	0	0.00	1	22.65	22.90	-1	3,697	-0.03%
2019/05/29	1	22.15	1	22.15	22.20	0	3,690	0.00%
2019/05/27	3	22.22	0	0.00	21.90	3	3,703	0.08%
2019/05/24	1	22.25	1	22.50	22.20	0	3,720	0.00%
2019/05/23	2	22.40	0	0.00	22.45	2	3,720	0.05%
2019/05/22	4	23.03	3	23.22	22.85	1	3,721	0.03%
2019/05/21	2	23.20	5	23.27	23.35	-3	3,721	-0.08%
2019/05/20	1	22.45	1	22.70	22.40	0	3,736	0.00%
2019/05/17	5	22.58	1	22.65	22.45	4	3,734	0.11%
2019/05/16	5	23.46	0	0.00	23.45	5	3,719	0.13%
2019/05/15	2	23.98	5	24.21	23.90	-3	3,719	-0.08%
2019/05/14	0	0.00	2	23.65	23.80	-2	3,742	-0.05%
2019/05/13	3	23.63	1	24.10	23.60	2	3,732	0.05%
2019/05/10	11	24.03	3	24.40	24.10	8	3,735	0.21%
2019/05/09	10	24.84	2	25.60	24.40	8	3,717	0.22%
2019/05/08	3	25.10	0	0.00	25.50	3	3,694	0.08%
2019/05/07	1	25.70	4	25.98	25.80	-3	3,737	-0.08%
2019/05/06	15	25.78	0	0.00	25.60	15	3,726	0.40%
2019/05/03	0	0.00	0.2	26.75	26.90	-0.2	3,702	0.00%
2019/05/02	0	0.00	2	26.75	27.00	-2	3,689	-0.05%
2019/04/30	12	26.15	15	26.32	26.80	-3	3,693	-0.08%
2019/04/29	4	26.35	6	26.78	26.10	-2	3,651	-0.05%
2019/04/26	11	27.31	3	27.92	27.05	8	3,615	0.22%
2019/04/25	8	28.07	1	28.20	28.25	7	3,566	0.20%
2019/04/24	12	28.58	12	29.17	28.15	0	3,554	0.00%
2019/04/23	10	28.33	31	28.21	28.50	-21	3,484	-0.60%
2019/04/22	7	28.44	2	29.00	28.35	5	3,421	0.15%
2019/04/19	8	28.63	4	29.43	28.70	4	3,390	0.12%
2019/04/18	24	29.78	19	30.15	28.70	5	3,320	0.15%
2019/04/17	56	30.41	20	30.44	29.80	36	3,151	1.14%
2019/04/16	4	28.76	21.5	29.21	30.35	-17.5	2,832	-0.62%
2019/04/15	7	27.67	13	27.85	27.60	-6	2,540	-0.24%
2019/04/12	25	27.33	16	27.22	27.10	9	2,452	0.37%
2019/04/11	4	27.01	31	26.96	26.80	-27	2,352	-1.15%
2019/04/10	7	27.46	0	0.00	27.20	7	2,339	0.30%
2019/04/09	2	26.95	7.4	27.40	27.50	-5.4	2,312	-0.23%
2019/04/08	7	26.95	0	0.00	26.95	7	2,296	0.30%
2019/04/03	1	27.30	1	27.50	27.45	0	2,298	0.00%
2019/04/02	3	26.40	36	27.32	28.15	-33	2,284	-1.44%
2019/04/01	8	25.81	1	26.10	25.70	7	2,130	0.33%
2019/03/29	2	25.90	2	25.98	25.85	0	2,161	0.00%
2019/03/28	1	25.75	0	0.00	25.80	1	2,221	0.05%
2019/03/27	17	26.54	6	26.98	26.00	11	2,401	0.46%
2019/03/26	3	25.80	3	26.03	26.25	0	2,347	0.00%
2019/03/25	3	25.47	2	25.90	25.90	1	2,330	0.04%
2019/03/22	6	25.80	62	25.67	26.35	-56	2,307	-2.43%
2019/03/21	15	27.05	34	27.03	26.50	-19	2,259	-0.84%
2019/03/20	2	25.38	9	25.29	26.00	-7	2,126	-0.33%
2019/03/19	71	25.49	30	25.73	25.60	41	2,058	1.99%
2019/03/18	0	0.00	5	24.16	24.30	-5	1,784	-0.28%
2019/03/12	0	0.00	1	22.05	21.85	-1	1,782	-0.06%
2019/03/08	2	21.45	2	21.43	21.80	0	1,856	0.00%
2019/03/07	11	21.91	3	21.60	21.70	8	1,844	0.43%
2019/03/06	6	22.49	25	22.43	22.60	-19	1,804	-1.05%
2019/02/27	1	20.85	1	21.00	20.95	0	1,714	0.00%
2019/02/26	1	21.10	0	0.00	21.05	1	1,788	0.06%
2019/02/25	0	0.00	11	21.46	21.60	-11	1,870	-0.59%
2019/02/22	0	0.00	1	21.30	21.15	-1	1,886	-0.05%
2019/02/21	2	21.28	1	21.35	21.25	1	1,878	0.05%
2019/02/20	0	0.00	8	21.50	21.25	-8	1,873	-0.43%
2019/02/19	20	21.40	3	21.30	21.40	17	1,868	0.91%
2019/02/18	0	0.00	23	20.89	20.60	-23	1,835	-1.25%
2019/02/15	3	20.98	1	21.35	20.85	2	1,845	0.11%
2019/02/14	2	21.08	0	0.00	21.20	2	1,847	0.11%
2019/02/13	22	21.39	2	21.38	21.10	20	1,852	1.08%
2019/02/11	21	21.18	1	21.00	20.80	20	1,846	1.08%
2019/01/30	0	0.00	10	20.65	20.55	-10	1,863	-0.54%
2019/01/29	0	0.00	55	20.70	20.80	-55	1,885	-2.92%
2019/01/28	0	0.00	4	20.98	21.00	-4	1,874	-0.21%
2019/01/24	0	0.00	2	20.00	19.85	-2	1,837	-0.11%
2019/01/22	2	20.03	3	20.33	19.90	-1	1,843	-0.05%
2019/01/18	1	19.95	0	0.00	20.00	1	1,834	0.05%
2019/01/15	20	19.70	0	0.00	19.70	20	1,852	1.08%
2019/01/11	0	0.00	1	20.30	19.70	-1	1,855	-0.05%
2019/01/10	1	19.95	0	0.00	19.95	1	1,848	0.05%
2019/01/08	0	0.00	5	20.15	20.05	-5	1,848	-0.27%
2019/01/04	4	19.51	0	0.00	19.65	4	1,857	0.22%
2019/01/03	4	20.29	0	0.00	20.15	4	1,866	0.21%
2019/01/02	45	20.71	1	20.70	20.65	44	1,865	2.36%
2018/12/27	0	0.00	1	21.30	20.80	-1	1,858	-0.05%
2018/12/26	2	20.93	0	0.00	20.70	2	1,834	0.11%
2018/12/25	15	22.02	5	21.55	21.30	10	1,774	0.56%
2018/12/24	5	21.95	2	22.18	22.15	3	1,718	0.17%
2018/12/22	1	22.10	5	22.00	21.85	-4	1,665	-0.24%
2018/12/20	4	22.05	16	21.92	21.50	-12	1,549	-0.77%
2018/12/19	5	22.00	277	21.85	22.30	-272	1,361	-19.98%	大賣/鉅額交易
2018/12/18	1	20.35	0	0.00	20.30	1	1,294	0.08%
2018/12/14	0	0.00	1	20.40	20.50	-1	1,284	-0.08%
2018/12/12	1	20.85	11	20.96	20.50	-10	1,277	-0.78%
2018/12/11	15	19.80	5	19.96	20.20	10	1,258	0.79%
2018/12/10	1	19.20	0	0.00	19.45	1	1,239	0.08%
2018/12/07	66	19.61	2	19.63	19.50	64	1,232	5.19%
2018/12/06	15	19.63	0	0.00	19.25	15	1,221	1.23%
2018/12/05	1	20.40	0	0.00	20.50	1	1,207	0.08%
2018/12/04	4	21.33	8	21.43	21.20	-4	1,189	-0.34%
2018/11/30	25	20.05	1	20.05	20.00	24	1,093	2.19%
2018/11/29	62	20.21	0	0.00	19.85	62	1,100	5.64%
2018/11/28	108	20.44	0	0.00	20.55	108	1,060	10.18%	大買/鉅額交易
2018/11/27	5	20.05	0	0.00	20.20	5	1,030	0.49%
2018/11/26	1	20.00	1	20.25	20.10	0	1,011	0.00%
2018/11/23	0	0.00	8	21.00	19.80	-8	987	-0.81%
2018/11/22	1	19.70	2	20.33	20.30	-1	908	-0.11%
2018/11/21	2	18.65	20	19.17	19.05	-18	808	-2.23%
2018/11/20	0	0.00	5	18.15	18.25	-5	760	-0.66%
2018/11/15	2	17.80	0	0.00	17.80	2	755	0.26%
2018/11/14	2	18.40	0	0.00	18.20	2	773	0.26%
2018/11/07	0	0.00	1	17.95	17.90	-1	720	-0.14%
2018/11/06	1	17.25	0	0.00	17.50	1	694	0.14%
2018/11/05	0	0.00	1	16.45	16.50	-1	663	-0.15%
2018/11/02	0	0.00	1	16.65	16.60	-1	666	-0.15%
2018/10/30	1	15.20	1	15.55	15.25	0	646	0.00%
2018/10/29	0	0.00	20	15.63	15.45	-20	646	-3.09%
2018/10/26	2	15.90	1	16.70	15.80	1	645	0.16%
2018/10/25	3	16.37	0	0.00	16.35	3	641	0.47%
2018/10/24	0	0.00	2	16.78	16.75	-2	635	-0.31%
2018/10/23	0	0.00	1	17.10	16.70	-1	627	-0.16%
2018/10/19	1	16.10	2	16.00	15.95	-1	604	-0.17%
2018/10/17	5	16.30	0	0.00	16.05	5	594	0.84%
2018/10/16	0	0.00	2	16.20	16.15	-2	591	-0.34%
2018/10/15	0	0.00	3	16.05	15.90	-3	586	-0.51%
2018/10/12	0	0.00	7	15.85	16.00	-7	586	-1.19%
2018/10/11	10	16.25	1	16.25	16.25	9	604	1.49%
2018/10/09	1	18.00	0	0.00	18.05	1	585	0.17%
2018/10/08	1	18.55	0	0.00	18.70	1	577	0.17%
2018/10/05	12	19.80	6	18.86	19.00	6	598	1.00%
2018/10/03	0	0.00	2	20.70	20.35	-2	583	-0.34%
2018/10/02	4	20.71	0	0.00	20.55	4	588	0.68%
2018/10/01	10	20.90	1	20.95	20.85	9	591	1.52%
2018/09/27	1	20.70	0	0.00	20.80	1	600	0.17%
2018/09/26	5	20.40	12	20.53	20.30	-7	596	-1.17%
2018/09/25	1	20.15	0	0.00	20.25	1	593	0.17%
2018/09/20	11	20.00	0	0.00	20.05	11	618	1.78%
2018/09/13	0	0.00	2	20.60	20.50	-2	667	-0.30%
2018/09/10	6	21.13	0	0.00	21.00	6	678	0.88%
2018/09/07	2	22.70	16	22.69	22.45	-14	678	-2.06%
2018/09/05	0	0.00	2	23.48	23.50	-2	715	-0.28%
2018/09/04	1	22.80	0	0.00	22.75	1	714	0.14%
2018/08/31	2	23.20	0	0.00	23.25	2	731	0.27%
2018/08/22	2	23.38	2	23.90	23.85	0	925	0.00%
2018/08/21	0	0.00	4	23.61	23.50	-4	914	-0.44%
2018/08/20	0	0.00	2	22.15	22.85	-2	901	-0.22%
2018/08/17	1	22.20	1	22.25	22.20	0	905	0.00%
2018/08/16	1	22.50	4	22.39	22.10	-3	905	-0.33%
2018/08/15	2	22.70	2	22.75	22.90	0	899	0.00%
2018/08/13	3	24.53	5	24.85	24.00	-2	882	-0.23%
2018/08/10	1	25.25	1	25.60	25.25	0	868	0.00%
2018/08/09	0	0.00	1	25.20	25.25	-1	872	-0.11%
2018/08/08	2	25.43	1	25.65	25.35	1	879	0.11%
2018/08/07	1	25.40	0	0.00	25.40	1	881	0.11%
2018/08/06	2	25.60	0	0.00	25.50	2	882	0.23%
2018/08/01	0	0.00	1	25.95	26.10	-1	890	-0.11%
2018/07/31	1	25.95	0	0.00	25.85	1	900	0.11%
2018/07/30	4	26.13	1	26.15	26.05	3	897	0.33%
2018/07/26	0	0.00	3	25.82	25.75	-3	897	-0.33%
2018/07/25	9	26.09	2	25.90	25.85	7	900	0.78%
2018/07/23	1	25.70	1	25.50	25.50	0	897	0.00%
2018/07/19	3	26.23	6	26.33	26.20	-3	893	-0.34%
2018/07/18	7	26.80	6	26.77	26.60	1	896	0.11%
2018/07/17	0	0.00	3	26.12	25.85	-3	870	-0.34%
2018/07/16	1	26.00	0	0.00	25.95	1	884	0.11%
2018/07/13	2	26.20	2	26.15	26.15	0	887	0.00%
2018/07/12	1	25.40	1	25.25	25.30	0	867	0.00%
2018/07/11	1	25.20	0	0.00	25.10	1	880	0.11%
2018/07/10	2	25.10	2	25.35	25.35	0	892	0.00%
2018/07/09	0	0.00	7	25.16	25.05	-7	910	-0.77%
2018/07/04	0	0.00	0.2	25.80	25.80	-0.2	1,069	-0.01%
2018/07/03	1	26.75	0	0.00	26.05	1	1,128	0.09%
2018/07/02	0	0.00	1	27.25	26.60	-1	1,124	-0.09%
2018/06/29	0	0.00	2	26.85	26.85	-2	1,121	-0.18%
2018/06/28	4	26.79	1	26.55	26.55	3	1,109	0.27%
2018/06/27	1	27.05	6	27.56	27.60	-5	1,092	-0.46%
2018/06/22	2	25.90	0	0.00	25.75	2	1,114	0.18%
2018/06/21	2	26.30	2	26.20	26.15	0	1,115	0.00%
2018/06/20	2	26.20	2	26.00	26.00	0	1,112	0.00%
2018/06/19	5	26.64	0	0.00	26.40	5	1,111	0.45%
2018/06/15	1	27.50	0	0.00	27.35	1	1,101	0.09%
2018/06/14	1	28.35	2	28.00	27.95	-1	1,095	-0.09%
2018/06/13	0	0.00	4	27.74	27.70	-4	1,085	-0.37%
2018/06/12	1	27.00	0	0.00	27.20	1	1,057	0.09%
2018/06/11	2	27.20	0	0.00	27.15	2	1,046	0.19%
2018/06/08	4	27.58	2	28.00	27.40	2	1,054	0.19%
2018/06/07	6	27.61	0	0.00	27.60	6	1,099	0.55%
2018/06/06	2	28.00	1	28.50	27.95	1	1,094	0.09%
2018/06/05	7	28.47	7	28.50	28.30	0	1,088	0.00%
2018/06/04	13	28.67	19	28.28	28.80	-6	1,097	-0.55%
2018/06/01	4	27.61	5	27.80	27.65	-1	1,057	-0.09%
2018/05/31	2	26.70	1	26.80	26.55	1	1,029	0.10%
2018/05/30	0	0.00	2	25.95	26.10	-2	1,011	-0.20%
2018/05/28	1	26.00	3	26.22	26.05	-2	1,014	-0.20%
2018/05/25	27	26.12	30	25.88	25.80	-3	1,017	-0.29%
2018/05/23	1	25.80	3	25.68	25.70	-2	1,026	-0.19%
2018/05/22	2	25.40	2	25.35	25.35	0	1,025	0.00%
2018/05/18	1	25.15	0	0.00	25.05	1	1,050	0.10%
2018/05/17	1	25.10	0	0.00	25.15	1	1,080	0.09%
2018/05/16	2	25.08	13	25.31	25.00	-11	1,094	-1.00%
2018/05/15	0	0.00	7	25.89	25.55	-7	1,102	-0.64%
2018/05/11	4	26.30	1	26.60	26.00	3	1,150	0.26%
2018/05/10	1	26.10	2	26.25	26.05	-1	1,146	-0.09%
2018/05/09	2	26.25	0	0.00	26.20	2	1,152	0.17%
2018/05/08	2	26.28	2	26.50	26.10	0	1,174	0.00%
2018/05/04	0	0.00	1	25.85	25.75	-1	1,184	-0.08%
2018/05/03	0	0.00	1	26.00	26.05	-1	1,193	-0.08%
2018/04/24	6	25.98	0	0.00	26.05	6	1,226	0.49%
2018/04/23	3	26.53	4	26.74	26.65	-1	1,228	-0.08%
2018/04/20	5	27.12	4	27.10	27.10	1	1,234	0.08%
2018/04/19	11	27.71	3	27.85	27.70	8	1,231	0.65%
2018/04/18	1	27.80	0	0.00	27.80	1	1,256	0.08%
2018/04/17	9	28.22	0	0.00	27.90	9	1,611	0.56%
2018/04/16	8	29.18	16	29.61	28.80	-8	1,657	-0.48%
2018/04/13	21	30.02	1	29.65	29.55	20	1,702	1.17%
2018/04/12	23	30.39	26	30.69	30.15	-3	1,762	-0.17%
2018/04/11	4	29.50	4	30.03	29.60	0	1,718	0.00%
2018/04/10	19	29.98	13	30.64	29.40	6	1,756	0.34%
2018/04/09	1	29.90	13	29.04	29.90	-12	1,708	-0.70%
2018/04/03	3	27.40	0	0.00	27.40	3	1,654	0.18%
2018/04/02	2	27.50	2	28.00	27.55	0	1,658	0.00%
2018/03/30	2	27.50	0	0.00	27.35	2	1,674	0.12%
2018/03/29	2	27.50	1	27.65	27.65	1	1,697	0.06%
2018/03/28	17	28.16	7	28.01	28.00	10	1,692	0.59%
2018/03/27	0	0.00	2	26.93	26.95	-2	1,647	-0.12%
2018/03/26	3	26.63	2	26.65	26.70	1	1,646	0.06%
2018/03/23	4	27.03	0.4	26.90	26.90	3.6	1,646	0.22%
2018/03/22	0.5	27.90	0	0.00	27.90	0.5	1,640	0.03%
2018/03/21	1	27.90	0	0.00	27.90	1	1,642	0.06%
2018/03/20	1	28.00	3	27.95	28.10	-2	1,646	-0.12%
2018/03/19	14	28.80	13.3	28.48	28.20	0.7	1,658	0.04%
2018/03/16	3	28.55	3	28.77	28.60	0	1,653	0.00%
2018/03/15	0	0.00	1	28.70	28.75	-1	1,663	-0.06%
2018/03/14	4	28.70	8	28.60	28.60	-4	1,682	-0.24%
2018/03/13	7	29.36	6	29.82	29.30	1	1,689	0.06%
2018/03/08	1	28.50	0	0.00	27.80	1	1,709	0.06%
2018/03/06	4	27.18	0	0.00	27.00	4	1,693	0.24%
2018/03/05	0	0.00	3	26.90	26.90	-3	1,706	-0.18%
2018/02/26	12	27.87	0	0.00	27.70	12	1,757	0.68%
2018/02/21	2	27.50	6	27.56	27.95	-4	1,830	-0.22%
2018/02/12	15	26.30	2	26.05	26.30	13	1,831	0.71%
2018/02/09	12	25.24	10	25.05	25.75	2	1,846	0.11%
2018/02/08	0	0.00	1	26.90	27.00	-1	1,869	-0.05%
2018/02/07	1	28.00	0	0.00	28.00	1	1,879	0.05%
2018/02/06	18	29.53	6	28.31	27.90	12	1,895	0.63%
2018/02/05	4	30.80	0	0.00	30.65	4	1,873	0.21%
2018/02/01	0.1	30.95	2	31.50	31.05	-1.9	1,943	-0.10%
2018/01/31	0	0.00	2	31.00	31.40	-2	1,975	-0.10%
2018/01/30	1	30.70	0	0.00	30.65	1	1,976	0.05%
2018/01/29	0	0.00	2	30.70	30.70	-2	2,001	-0.10%
2018/01/26	4	30.96	3	30.83	30.80	1	2,038	0.05%
2018/01/23	3	31.50	0	0.00	31.50	3	2,141	0.14%
2018/01/22	1	31.85	0	0.00	31.70	1	2,178	0.05%
2018/01/18	2	32.00	0	0.00	32.00	2	2,231	0.09%
2018/01/17	2	32.15	0	0.00	32.10	2	2,276	0.09%
2018/01/16	0	0.00	3	32.63	32.60	-3	2,301	-0.13%
2018/01/15	11	32.05	0	0.00	32.05	11	2,331	0.47%
2018/01/12	2	32.05	1	31.95	32.45	1	2,337	0.04%
2018/01/11	13	33.35	8	33.61	32.45	5	2,342	0.21%
2018/01/10	0	0.00	3	32.75	33.40	-3	2,020	-0.15%
2018/01/09	9	31.40	4	31.25	31.90	5	1,986	0.25%
2018/01/08	1	32.85	6	32.67	32.95	-5	1,963	-0.25%
2018/01/05	1	31.70	11	31.66	32.70	-10	1,915	-0.52%
2018/01/04	5	31.33	6.1	31.74	32.00	-1.1	1,923	-0.06%
2018/01/03	1	30.75	0	0.00	30.50	1	1,992	0.05%
2018/01/02	0	0.00	6	30.40	30.35	-6	2,092	-0.29%