至上 (8112)-元大-永和券商分點個股進出

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
93.9
漲跌
▲0.5
漲幅
+0.54%
成交量
30,280張
產業
上市電子通路類股
859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

至上 (8112)籌碼相關－元大-永和券商分點個股進出

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-永和券商分點個股進出
元大-永和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
2024/05/03	74.3	94.45	74	97.66	93.90	0.3	12,777	0.00%
2024/05/02	11.4	92.19	18.2	92.65	93.40	-6.8	12,360	-0.06%
2024/04/30	3.1	88.35	9.1	89.06	88.20	-6	12,058	-0.05%
2024/04/29	1	87.50	5.3	87.57	87.80	-4.3	11,962	-0.04%
2024/04/26	0	0.00	1	84.90	85.10	-1	11,860	-0.01%
2024/04/25	0.1	84.40	7	84.33	84.00	-6.9	11,859	-0.06%
2024/04/24	2	84.50	5	84.74	85.10	-3	11,984	-0.03%
2024/04/23	0	0.00	2	82.05	82.10	-2	12,113	-0.02%
2024/04/22	2.1	80.26	3	81.13	80.80	-0.9	12,137	-0.01%
2024/04/19	6.1	81.64	10	81.69	81.90	-3.9	12,135	-0.03%
2024/04/18	15	83.89	0	0.00	83.20	15	11,973	0.13%
2024/04/17	5	83.66	1.2	83.68	84.00	3.8	11,941	0.03%
2024/04/16	53.1	83.20	3	82.80	82.90	50.1	11,834	0.42%
2024/04/15	4	84.13	3	85.37	85.90	1	11,654	0.01%
2024/04/12	6.1	85.60	24.5	86.20	86.60	-18.4	11,465	-0.16%
2024/04/11	24.1	83.42	59	85.20	85.20	-34.9	11,171	-0.31%
2024/04/10	32.2	82.64	19	83.38	82.10	13.1	10,944	0.12%
2024/04/09	33	81.85	28.4	84.75	83.50	4.6	10,705	0.04%
2024/04/08	9	78.89	13.2	78.45	78.50	-4.2	10,139	-0.04%
2024/04/03	1.1	74.31	3	75.03	74.80	-1.9	9,939	-0.02%
2024/04/02	0.1	74.44	13.1	74.79	74.80	-13	9,974	-0.13%
2024/04/01	2.1	73.13	11	73.63	73.60	-8.9	10,070	-0.09%
2024/03/29	13	73.00	0.3	73.10	72.80	12.8	10,095	0.13%
2024/03/28	11	74.48	10	74.17	74.00	1	10,153	0.01%
2024/03/27	6	73.30	9	74.02	74.00	-3	10,307	-0.03%
2024/03/26	56	73.96	12.2	73.78	73.70	43.9	10,381	0.42%
2024/03/25	6.1	75.35	5.2	75.78	75.40	0.9	10,358	0.01%
2024/03/22	22.2	74.94	18	75.49	75.60	4.2	10,620	0.04%
2024/03/21	6	75.20	28.7	74.90	77.00	-22.7	10,519	-0.22%
2024/03/20	11.2	71.56	10	71.53	71.70	1.2	10,233	0.01%
2024/03/19	17	72.45	25.2	72.97	72.10	-8.2	10,525	-0.08%
2024/03/18	5	69.64	10.1	70.08	70.10	-5.1	10,986	-0.05%
2024/03/15	0	0.00	3	67.90	68.10	-3	11,822	-0.03%
2024/03/14	20.1	67.57	5	67.28	67.40	15.1	12,565	0.12%
2024/03/13	16.1	68.92	11	68.24	68.40	5.1	13,150	0.04%
2024/03/12	17.7	69.81	7.1	70.41	69.60	10.6	12,989	0.08%
2024/03/11	10.1	68.24	15.2	68.40	68.60	-5.1	12,537	-0.04%
2024/03/08	15.4	67.33	14	67.95	66.80	1.4	12,335	0.01%
2024/03/07	33	68.74	24.5	69.08	67.50	8.5	12,051	0.07%
2024/03/06	2	64.70	21	65.66	66.90	-19	11,467	-0.17%
2024/03/05	10.2	65.15	6	65.42	64.40	4.2	11,470	0.04%
2024/03/04	2	63.90	2	64.00	64.00	0	11,550	0.00%
2024/03/01	2	62.70	25	62.70	62.60	-23	11,375	-0.20%
2024/02/29	33	63.02	8	62.81	62.40	25	11,336	0.22%
2024/02/27	1	61.60	0	0.00	61.70	1	11,206	0.01%
2024/02/26	0.5	62.20	2	62.45	62.30	-1.5	11,166	-0.01%
2024/02/23	7	64.36	6	63.87	63.10	1	11,113	0.01%
2024/02/22	1	63.40	3	63.07	63.20	-2	11,086	-0.02%
2024/02/20	3	64.03	5	65.48	63.60	-2	11,038	-0.02%
2024/02/19	21	64.64	13	64.82	64.80	8	10,812	0.07%
2024/02/16	0	0.00	3	62.10	62.70	-3	10,652	-0.03%
2024/02/15	2	61.60	2	61.60	61.90	0	10,601	0.00%
2024/02/05	1	61.10	1	61.10	60.90	0	10,572	0.00%
2024/02/02	0.3	60.80	1	61.20	60.80	-0.7	10,572	-0.01%
2024/02/01	2	60.65	3	60.80	61.10	-1	10,591	-0.01%
2024/01/30	1.5	60.32	0	0.00	60.10	1.5	10,621	0.01%
2024/01/29	0	0.00	1	60.40	60.90	-1	10,612	-0.01%
2024/01/26	1	60.00	4	60.08	60.30	-3	10,621	-0.03%
2024/01/25	10.3	60.65	1	60.30	60.20	9.3	10,653	0.09%
2024/01/22	1	61.40	0	0.00	62.50	1	10,750	0.01%
2024/01/19	6	60.83	0.2	61.20	60.90	5.8	10,686	0.05%
2024/01/18	4.1	61.32	20.4	60.90	60.70	-16.3	10,683	-0.15%
2024/01/17	31	64.41	30	63.65	63.90	1	10,517	0.01%
2024/01/16	0.2	63.48	0.2	63.40	63.70	0	10,256	0.00%
2024/01/15	5	62.90	4	63.18	63.00	1	10,200	0.01%
2024/01/12	0	0.00	0.1	61.80	61.50	-0.1	10,128	0.00%
2024/01/11	0	0.00	2	60.90	61.30	-2	10,142	-0.02%
2024/01/10	0	0.00	2.1	61.05	61.10	-2.1	10,148	-0.02%
2024/01/09	0	60.60	3	61.13	61.30	-3	10,148	-0.03%
2024/01/08	3	60.90	4	61.23	61.10	-1	10,164	-0.01%
2024/01/05	1	61.10	0	0.00	61.00	1	10,189	0.01%
2024/01/03	0	0.00	1	61.10	60.80	-1	10,060	-0.01%
2024/01/02	1	60.60	8.2	60.58	61.10	-7.2	10,074	-0.07%
2023/12/29	5	60.28	0	0.00	60.50	5	10,050	0.05%
2023/12/28	3.1	59.60	1	59.70	59.70	2.1	10,007	0.02%
2023/12/27	20.1	60.25	4	60.60	60.30	16.1	10,084	0.16%
2023/12/26	3	59.20	1	59.20	59.70	2	9,984	0.02%
2023/12/25	3	59.43	2	59.00	59.00	1	9,956	0.01%
2023/12/22	1	59.20	0	0.00	59.90	1	9,845	0.01%
2023/12/21	2.1	59.81	2.1	60.39	60.00	0.1	9,801	0.00%
2023/12/20	6	61.73	1	60.80	60.80	5	9,808	0.05%
2023/12/19	1.1	61.57	3.7	62.56	61.30	-2.6	9,707	-0.03%
2023/12/18	15	66.92	15	66.06	65.10	-0.1	9,440	0.00%
2023/12/15	13.8	68.91	14	68.84	68.00	-0.2	9,308	0.00%
2023/12/14	50.5	71.56	45	71.69	71.10	5.5	9,309	0.06%
2023/12/13	73	71.81	104.1	71.48	71.50	-31.1	8,959	-0.35%	大賣/
2023/12/12	69	69.49	80.5	69.17	68.90	-11.5	8,387	-0.14%
2023/12/11	37	66.34	59.9	67.00	68.30	-22.9	7,654	-0.30%
2023/12/08	36.1	61.19	67.5	61.04	62.10	-31.4	6,960	-0.45%
2023/12/07	3	56.70	8	56.48	56.50	-5	6,457	-0.08%
2023/12/06	5	55.90	0	0.00	55.80	5	6,522	0.08%
2023/12/05	8	55.10	4	55.73	55.90	4	6,865	0.06%
2023/12/04	1	55.90	8	56.93	55.90	-7	7,563	-0.09%
2023/12/01	8	55.18	9	56.11	55.90	-1	8,376	-0.01%
2023/11/30	22	55.84	7	56.41	55.90	15	8,432	0.18%
2023/11/29	10	55.20	17	55.52	55.70	-7	8,175	-0.09%
2023/11/28	6.1	53.37	0	53.47	53.60	6	7,944	0.08%
2023/11/27	2	53.10	0	0.00	53.20	2	8,023	0.02%
2023/11/24	0	53.60	1	53.30	53.20	-1	8,068	-0.01%
2023/11/22	1.2	53.45	13	53.56	53.30	-11.8	8,151	-0.14%
2023/11/21	1	54.50	0.6	54.50	54.40	0.4	8,222	0.00%
2023/11/20	1	53.70	3	54.17	54.40	-2	8,278	-0.02%
2023/11/17	11	53.57	0	0.00	53.40	11	8,290	0.13%
2023/11/16	1.1	53.06	0	0.00	53.50	1.1	8,289	0.01%
2023/11/15	5.5	53.67	1	53.30	53.30	4.5	8,305	0.05%
2023/11/14	14	53.54	0	0.00	53.60	14	8,334	0.17%
2023/11/13	1	53.30	10.5	53.30	53.20	-9.5	8,409	-0.11%
2023/11/10	3	53.50	0	0.00	53.60	3	8,459	0.04%
2023/11/09	4.3	54.20	1	54.00	54.10	3.3	8,586	0.04%
2023/11/08	0	54.80	0	0.00	54.90	0	8,686	0.00%
2023/11/07	1	53.90	4.5	54.54	54.30	-3.5	9,019	-0.04%
2023/11/06	2.1	55.49	3	55.40	55.20	-1	9,309	-0.01%
2023/11/03	0.2	55.20	2.1	56.16	55.40	-1.9	9,327	-0.02%
2023/11/02	10	56.09	6	55.95	55.90	4	9,323	0.04%
2023/11/01	4	56.15	3	56.20	56.20	1	9,300	0.01%
2023/10/30	0	0.00	2	55.20	55.40	-2	9,174	-0.02%
2023/10/26	0	0.00	2	53.80	53.80	-2	9,232	-0.02%
2023/10/25	5	55.08	0	0.00	54.90	5	9,232	0.05%
2023/10/24	3	55.20	0	0.00	55.30	3	9,315	0.03%
2023/10/23	0	0.00	5.1	54.60	54.90	-5.1	9,409	-0.05%
2023/10/20	6	53.88	1	54.10	54.20	5	9,481	0.05%
2023/10/19	2	53.85	9.9	53.80	54.60	-7.9	9,479	-0.08%
2023/10/18	6.2	52.69	29	52.89	52.80	-22.8	9,452	-0.24%
2023/10/17	1	53.80	6	53.90	53.60	-5	9,445	-0.05%
2023/10/16	7	53.46	15	53.37	53.40	-8	9,528	-0.08%
2023/10/13	12	54.48	8	54.98	54.30	4	9,581	0.04%
2023/10/12	8	55.63	6	56.08	55.60	2	9,622	0.02%
2023/10/11	5.5	55.80	5	56.00	55.40	0.5	9,790	0.01%
2023/10/06	2	55.30	4	55.53	56.00	-2	9,756	-0.02%
2023/10/05	7	56.06	9	56.47	55.90	-2	9,667	-0.02%
2023/10/04	1	56.10	5.2	56.41	56.40	-4.2	9,596	-0.04%
2023/10/03	10.5	56.24	13.5	56.66	56.10	-3	9,560	-0.03%
2023/10/02	5.6	55.17	3	55.53	55.30	2.6	9,442	0.03%
2023/09/28	6.5	55.14	3	55.07	55.10	3.5	9,527	0.04%
2023/09/27	0.8	54.93	6.2	54.87	55.00	-5.5	9,598	-0.06%
2023/09/26	8.8	55.24	2	54.75	54.60	6.8	9,605	0.07%
2023/09/25	10.3	55.12	12.2	55.24	55.30	-1.9	9,481	-0.02%
2023/09/22	1.2	53.03	6.4	53.87	54.40	-5.2	9,348	-0.06%
2023/09/21	7.1	53.96	13	54.25	53.80	-5.9	9,299	-0.06%
2023/09/20	24.8	54.91	20	54.69	54.10	4.8	9,202	0.05%
2023/09/19	18.2	55.21	23.1	55.35	54.80	-4.9	9,020	-0.05%
2023/09/18	12	54.78	5.1	54.88	54.40	7	8,707	0.08%
2023/09/15	6	54.02	8	54.19	54.10	-2	8,549	-0.02%
2023/09/14	21.1	53.92	36	53.87	53.20	-14.9	8,319	-0.18%
2023/09/13	10.5	52.58	8.1	52.70	52.70	2.4	8,029	0.03%
2023/09/12	10.7	51.04	10	52.06	51.80	0.7	7,828	0.01%
2023/09/11	13	50.72	0	0.00	50.60	13	7,656	0.17%
2023/09/08	14	51.34	22	51.45	51.10	-8	7,604	-0.11%
2023/09/07	46.9	52.06	12	51.32	50.40	34.9	7,266	0.48%
2023/09/06	32	52.48	39.9	52.84	55.20	-7.9	6,606	-0.12%
2023/09/05	11	49.78	9.3	49.92	50.20	1.8	5,774	0.03%
2023/09/01	0	0.00	5	48.42	48.20	-5	5,771	-0.09%
2023/08/31	1.7	48.02	2	47.65	48.20	-0.4	5,764	-0.01%
2023/08/30	9.2	48.90	1	48.35	48.20	8.2	5,726	0.14%
2023/08/29	0	0.00	2	49.30	49.20	-2	5,728	-0.03%
2023/08/28	2	49.70	2	49.60	49.25	0	5,701	0.00%
2023/08/25	6	49.81	3.5	49.93	49.85	2.5	5,664	0.04%
2023/08/24	0.2	48.88	5	49.60	49.10	-4.8	5,566	-0.09%
2023/08/21	1.1	49.42	2.2	50.08	49.90	-1.1	5,409	-0.02%
2023/08/18	0.1	49.90	1	49.95	49.65	-1	5,364	-0.02%
2023/08/17	6	49.61	11.3	49.95	50.40	-5.3	5,300	-0.10%
2023/08/16	1	48.80	1	49.10	48.95	0	5,211	0.00%
2023/08/15	2	48.15	4.7	48.67	49.25	-2.7	5,131	-0.05%
2023/08/14	22	50.23	20	50.60	49.95	2	5,014	0.04%
2023/08/11	9	50.96	16.2	51.19	51.20	-7.2	4,888	-0.15%
2023/08/10	25.5	50.14	6.8	49.96	49.35	18.7	4,537	0.41%
2023/08/09	0	0.00	1.5	48.92	49.20	-1.5	4,205	-0.04%
2023/08/08	4	48.10	1	48.90	48.60	3	4,182	0.07%
2023/08/07	0	0.00	1	48.65	48.35	-1	4,176	-0.02%
2023/08/04	1	47.00	1.8	47.62	47.80	-0.8	4,190	-0.02%
2023/08/02	4	47.38	0	0.00	47.40	4	4,158	0.10%
2023/08/01	0	0.00	7.2	48.50	47.90	-7.2	4,129	-0.17%
2023/07/31	2.6	49.31	1	49.35	48.30	1.6	4,092	0.04%
2023/07/28	2	49.50	0	0.00	49.05	2	4,033	0.05%
2023/07/27	4.5	49.79	0	0.00	49.30	4.5	3,992	0.11%
2023/07/26	1	49.50	13.8	49.85	49.85	-12.8	3,900	-0.33%
2023/07/25	2	48.95	3	48.90	49.05	-1	3,774	-0.03%
2023/07/24	0	0.00	1	48.70	48.55	-1	3,672	-0.03%
2023/07/21	1	48.00	2.2	47.91	48.40	-1.2	3,631	-0.03%
2023/07/20	3	47.55	1	47.75	48.30	2	3,602	0.06%
2023/07/19	2	48.30	9.2	48.71	47.95	-7.2	3,545	-0.20%
2023/07/18	1	47.70	16	47.48	47.95	-15	3,462	-0.43%
2023/07/17	2.2	47.09	1	46.40	47.00	1.2	3,335	0.04%
2023/07/14	13	47.24	3.3	46.65	47.40	9.7	3,225	0.30%
2023/07/13	4	43.65	4.3	44.13	43.85	-0.3	3,018	-0.01%
2023/07/12	0.1	43.10	0	0.00	43.15	0.1	3,001	0.00%
2023/07/11	0	0.00	0.1	43.15	43.10	-0.1	2,999	0.00%
2023/07/10	0.1	43.00	0	0.00	42.20	0.1	2,993	0.00%
2023/07/07	1	42.75	5	43.40	43.40	-4	2,960	-0.14%
2023/07/06	11.3	44.36	5	44.41	44.20	6.3	2,919	0.22%
2023/07/05	7	48.51	17	48.69	48.35	-10	2,745	-0.36%
2023/07/04	8.2	48.68	1	48.80	48.80	7.2	2,626	0.27%
2023/07/03	4	48.74	2	48.85	48.85	2	2,570	0.08%
2023/06/30	0.1	48.50	2	48.50	48.40	-2	2,544	-0.08%
2023/06/29	3	48.73	0	0.00	48.75	3	2,508	0.12%
2023/06/28	0	0.00	6	48.51	48.80	-6	2,460	-0.24%
2023/06/27	1.1	48.23	0	0.00	48.20	1.1	2,449	0.04%
2023/06/26	2.1	48.88	4	48.90	48.90	-1.9	2,440	-0.08%
2023/06/21	1	48.35	0	0.00	48.85	1	2,433	0.04%
2023/06/20	0.1	48.90	1	48.80	48.25	-0.9	2,405	-0.04%
2023/06/19	8.1	48.96	2	49.05	48.85	6.1	2,418	0.25%
2023/06/15	0.1	50.10	7	49.89	49.95	-6.9	2,456	-0.28%
2023/06/14	2.1	49.96	0	0.00	50.40	2.1	2,548	0.08%
2023/06/13	6	49.60	0	0.00	49.60	6	2,519	0.24%
2023/06/12	2.1	49.25	1	49.50	49.90	1.1	2,567	0.04%
2023/06/09	0.1	49.10	30	49.15	49.45	-29.9	2,587	-1.16%
2023/06/08	1	49.40	4	49.50	49.50	-3	2,633	-0.11%
2023/06/07	2	49.05	1	48.50	49.15	1	2,732	0.04%
2023/06/06	1.3	47.88	6	48.20	48.15	-4.7	2,785	-0.17%
2023/06/05	5	48.38	6	48.05	48.00	-1	2,788	-0.04%
2023/06/02	0	0.00	6	47.35	47.70	-6	2,794	-0.21%
2023/06/01	3	46.70	7	46.31	46.75	-4	2,843	-0.14%
2023/05/31	10	46.10	4	46.10	46.25	6	3,021	0.20%
2023/05/30	1	46.00	0	0.00	46.05	1	3,223	0.03%
2023/05/26	1.4	45.70	0	0.00	45.75	1.4	3,224	0.04%
2023/05/25	2	45.65	0	0.00	45.65	2	3,232	0.06%
2023/05/24	1.1	45.71	0	0.00	45.90	1.1	3,229	0.03%
2023/05/23	0	0.00	2	45.75	45.80	-2	3,230	-0.06%
2023/05/19	1	45.40	2	45.60	45.60	-1	3,216	-0.03%
2023/05/18	0	0.00	2	45.40	45.45	-2	3,196	-0.06%
2023/05/17	1	45.05	0	0.00	45.05	1	3,152	0.03%
2023/05/16	3	44.92	0	0.00	44.65	3	3,114	0.10%
2023/05/12	5	44.95	0	0.00	44.95	5	3,079	0.16%
2023/05/11	0.1	44.65	0	0.00	44.75	0.1	3,058	0.00%
2023/05/10	0	0.00	4	44.50	44.90	-4	3,077	-0.13%
2023/05/09	0.1	44.30	2	44.35	44.30	-2	3,029	-0.06%
2023/05/08	2	44.70	1	44.55	44.55	1	3,019	0.03%
2023/05/05	0.2	44.55	2	44.50	44.65	-1.8	3,018	-0.06%
2023/05/04	1	44.40	1	44.60	44.55	0	3,021	0.00%
2023/05/03	0	0.00	5	43.85	44.15	-5	3,007	-0.17%
2023/05/02	31	43.65	5	43.62	43.50	26	2,998	0.87%
2023/04/28	0.2	43.60	0	0.00	43.40	0.2	2,987	0.01%
2023/04/27	1	43.20	2	43.60	43.55	-1	2,973	-0.03%
2023/04/26	0.1	43.40	0	0.00	43.45	0.1	2,963	0.00%
2023/04/25	1	43.05	0	0.00	43.05	1	2,946	0.03%
2023/04/21	2	43.53	10	44.25	43.45	-8	2,916	-0.27%
2023/04/20	1	44.35	0	0.00	44.25	1	2,889	0.03%
2023/04/19	0.1	44.60	8	44.45	44.35	-7.9	2,891	-0.27%
2023/04/18	0	0.00	1	44.60	44.50	-1	2,886	-0.03%
2023/04/14	1	44.10	2	44.28	44.30	-1	2,888	-0.03%
2023/04/13	3	44.35	0	0.00	44.20	3	2,864	0.10%
2023/04/12	6	44.59	0	0.00	44.60	6	2,835	0.21%
2023/04/11	0.1	44.68	0	0.00	44.80	0.1	2,800	0.00%
2023/04/10	1.1	44.66	0	0.00	44.65	1.1	2,780	0.04%
2023/04/06	1.1	44.82	5	44.88	45.00	-4	2,714	-0.15%
2023/03/31	1.5	44.15	0	0.00	44.55	1.5	2,681	0.06%
2023/03/30	0.5	44.20	0	0.00	43.90	0.5	2,617	0.02%
2023/03/28	0	0.00	2	43.65	43.75	-2	2,596	-0.08%
2023/03/27	0	0.00	1	44.00	43.95	-1	2,572	-0.04%
2023/03/24	1	43.80	0	0.00	43.75	1	2,562	0.04%
2023/03/23	1	43.75	2	43.80	43.80	-1	2,541	-0.04%
2023/03/22	2	43.85	0	0.00	43.80	2	2,522	0.08%
2023/03/21	0	0.00	5	43.40	43.60	-5	2,472	-0.20%
2023/03/20	0.1	42.90	2	42.73	42.85	-2	2,388	-0.08%
2023/03/17	1	42.95	0.2	43.05	43.20	0.8	2,322	0.03%
2023/03/16	0.1	42.85	0	0.00	42.80	0.1	2,195	0.00%
2023/03/15	4	42.95	0	0.00	42.85	4	2,171	0.18%
2023/03/14	1	42.90	1	43.00	42.75	0	2,080	0.00%
2023/03/13	6.1	42.77	0	0.00	42.95	6.1	1,994	0.31%
2023/03/10	11.1	42.70	1	42.75	42.60	10.1	1,881	0.54%
2023/03/09	7	42.39	149	42.51	42.20	-142	1,739	-8.16%	大賣/鉅額交易
2023/03/08	1	41.15	1	41.05	41.15	0	1,593	0.00%
2023/03/07	7	40.79	0	0.00	41.00	7	1,553	0.45%
2023/03/06	0	41.45	16	41.39	41.45	-16	1,494	-1.07%
2023/03/03	8.2	42.39	17	42.54	42.75	-8.8	1,384	-0.64%
2023/03/02	23	41.24	3	41.15	41.35	20	1,175	1.70%
2023/03/01	0	0.00	6	38.73	39.05	-6	958	-0.63%
2023/02/23	1	38.70	1	38.65	38.65	0	920	0.00%
2023/02/22	1	38.35	3	38.60	38.60	-2	909	-0.22%
2023/02/20	0	0.00	0.1	38.05	38.25	-0.1	905	-0.01%
2023/02/15	1	37.50	0	0.00	37.60	1	929	0.11%
2023/02/13	1	37.40	0	0.00	37.45	1	951	0.11%
2023/02/10	0.4	37.70	0	0.00	37.40	0.4	964	0.04%
2023/02/03	0	0.00	1	38.25	38.30	-1	920	-0.11%
2023/01/30	3	37.60	0	0.00	37.60	3	869	0.35%
2023/01/17	0	0.00	1	36.75	37.10	-1	856	-0.12%
2023/01/16	0	0.00	12	36.57	36.60	-12	851	-1.41%
2023/01/12	0.7	37.00	0	0.00	36.90	0.7	866	0.08%
2023/01/10	0	0.00	1	37.15	37.10	-1	873	-0.11%
2023/01/06	0	0.00	1	37.00	37.00	-1	876	-0.11%
2022/12/28	1	35.80	0	0.00	35.80	1	905	0.11%
2022/12/27	2	35.88	0	0.00	35.95	2	914	0.22%
2022/12/26	10	35.85	0	0.00	35.85	10	918	1.09%
2022/12/23	1	36.00	0	0.00	36.05	1	952	0.10%
2022/12/22	2	35.80	0	0.00	35.80	2	964	0.21%
2022/12/21	0	0.00	1	35.55	35.50	-1	996	-0.10%
2022/12/16	2.5	35.95	0	0.00	35.85	2.5	1,044	0.24%
2022/12/08	1	36.45	0	0.00	36.55	1	1,114	0.09%
2022/11/30	1	37.70	0	0.00	37.95	1	1,163	0.09%
2022/11/22	0	36.80	0	0.00	36.85	0	1,214	0.00%
2022/11/14	0	36.35	0	0.00	36.35	0	1,244	0.00%
2022/11/09	1	35.95	0	0.00	35.90	1	1,248	0.08%
2022/10/28	0.1	33.20	0	0.00	33.00	0.1	1,323	0.01%
2022/10/18	0	0.00	1.2	33.21	33.60	-1.2	1,405	-0.09%
2022/10/14	0	0.00	1	33.20	33.30	-1	1,460	-0.07%
2022/10/13	0.4	33.10	0	0.00	32.30	0.4	1,493	0.03%
2022/10/12	1	33.80	0	0.00	33.55	1	1,497	0.07%
2022/10/04	0	0.00	1	34.75	34.75	-1	1,820	-0.05%
2022/10/03	0	0.00	1	33.75	34.15	-1	1,888	-0.05%
2022/09/30	0	0.00	1	33.60	34.05	-1	1,928	-0.05%
2022/09/26	1	34.60	0	0.00	34.05	1	1,989	0.05%
2022/09/23	1	35.50	1	35.45	35.45	0	2,014	0.00%
2022/09/21	1	36.00	0	0.00	36.00	1	2,039	0.05%
2022/09/19	1	36.10	0	0.00	36.10	1	2,044	0.05%
2022/09/15	8	36.87	1	36.85	36.70	7	2,064	0.34%
2022/09/12	0	0.00	2	37.35	37.35	-2	2,096	-0.10%
2022/09/07	2	35.60	0	0.00	35.65	2	2,111	0.09%
2022/09/05	1	36.80	0	0.00	36.70	1	2,096	0.05%
2022/08/30	2	38.00	0	0.00	37.95	2	2,076	0.10%
2022/08/29	0	37.95	0	0.00	37.85	0	2,082	0.00%
2022/08/26	1	38.20	2	38.15	38.10	-1	2,069	-0.05%
2022/08/25	3	38.15	0	0.00	38.15	3	2,067	0.15%
2022/08/22	0	0.00	3	38.10	38.25	-3	2,102	-0.14%
2022/08/19	1	38.30	1	38.30	38.30	0	2,101	0.00%
2022/08/18	0.2	38.40	0	0.00	38.30	0.2	2,089	0.01%
2022/08/16	4	38.60	2	38.48	38.50	2	2,077	0.10%
2022/08/15	0	0.00	1	38.70	38.70	-1	2,078	-0.05%
2022/08/12	3	38.37	2	38.48	38.70	1	2,076	0.05%
2022/08/03	0	37.05	0	0.00	36.95	0	2,122	0.00%
2022/08/01	0.2	37.85	2	37.50	37.80	-1.8	2,233	-0.08%
2022/07/28	1	37.00	0	0.00	37.05	1	2,239	0.04%
2022/07/26	1	36.70	0	0.00	36.80	1	2,236	0.04%
2022/07/22	0	0.00	0.2	37.50	37.30	-0.2	2,262	-0.01%
2022/07/21	2	36.90	0	0.00	37.00	2	2,288	0.09%
2022/07/19	1.8	35.43	1.8	35.09	35.50	0	2,309	0.00%
2022/07/18	0.6	34.48	0.5	34.50	34.70	0.1	2,316	0.00%
2022/07/15	2	33.75	7	34.10	34.05	-5	2,305	-0.22%
2022/07/13	3	38.53	1	38.70	38.70	2	2,180	0.09%
2022/07/12	1	38.05	4	38.10	37.80	-3	2,130	-0.14%
2022/07/11	2	39.00	0	0.00	39.20	2	2,083	0.10%
2022/07/06	1	40.15	0	0.00	39.50	1	2,021	0.05%
2022/07/01	4.6	40.13	3	40.27	39.90	1.6	2,113	0.07%
2022/06/30	0.3	42.00	0	0.00	42.05	0.3	2,074	0.01%
2022/06/23	0.2	43.00	0	0.00	43.05	0.2	2,219	0.01%
2022/06/22	2	44.30	1	43.65	43.55	1	2,255	0.04%
2022/06/21	0	44.25	0	0.00	45.05	0	2,270	0.00%
2022/06/20	3.3	44.86	0	0.00	43.95	3.3	2,590	0.13%
2022/06/17	0.4	45.61	1	45.40	45.65	-0.6	2,602	-0.02%
2022/06/16	2	47.05	1	46.50	46.50	1	2,620	0.04%
2022/06/15	0	47.20	0	0.00	46.95	0	2,819	0.00%
2022/06/14	0.1	46.96	0	0.00	47.00	0.1	2,845	0.00%
2022/06/13	0	47.50	0	0.00	47.35	0	2,893	0.00%
2022/06/10	0	48.00	0	0.00	48.05	0	2,937	0.00%
2022/06/09	0.1	48.28	0	0.00	48.15	0.1	2,978	0.00%
2022/06/08	0	48.35	0	0.00	48.30	0	3,028	0.00%
2022/06/07	0	48.50	0	0.00	48.50	0	3,097	0.00%
2022/06/06	0	48.00	0	0.00	48.35	0	3,153	0.00%
2022/06/02	1.8	48.22	0	0.00	48.20	1.8	3,288	0.06%
2022/06/01	4	48.20	9	48.18	48.25	-5	3,443	-0.14%
2022/05/31	4	47.78	1	47.90	47.70	3	3,486	0.09%
2022/05/30	10	48.11	9	47.94	47.95	1	3,591	0.03%
2022/05/26	1	47.80	1	48.40	47.80	0	3,656	0.00%
2022/05/25	0	48.10	0	0.00	48.10	0	3,742	0.00%
2022/05/23	1	48.00	0	0.00	48.05	1	3,889	0.03%
2022/05/20	0	0.00	3	47.75	47.75	-3	4,000	-0.07%
2022/05/16	0.1	46.50	0	0.00	46.35	0.1	5,858	0.00%
2022/05/13	0	0.00	1	46.60	46.90	-1	5,964	-0.02%
2022/05/12	0	0.00	3	46.38	46.25	-3	5,997	-0.05%
2022/05/10	0	0.00	6	46.17	47.20	-6	5,997	-0.10%
2022/05/09	6	47.48	0	0.00	46.90	6	6,009	0.10%
2022/05/06	0	0.00	1	46.40	46.30	-1	5,931	-0.02%
2022/05/03	0.6	46.10	0	0.00	46.05	0.6	6,005	0.01%
2022/04/29	0	0.00	1.1	45.92	46.25	-1.1	6,041	-0.02%
2022/04/28	1.7	45.26	0.2	45.47	45.15	1.5	6,072	0.02%
2022/04/27	0.6	45.25	1	45.25	45.15	-0.5	6,080	-0.01%
2022/04/26	3.1	46.38	0	0.00	46.15	3.1	6,086	0.05%
2022/04/25	4.4	47.20	0	0.00	47.15	4.4	6,076	0.07%
2022/04/21	1.3	48.43	0	0.00	48.60	1.3	6,054	0.02%
2022/04/19	1.5	47.93	0	0.00	47.85	1.5	6,106	0.02%
2022/04/18	7.1	47.69	0	47.80	47.55	7	6,145	0.11%
2022/04/15	2.3	48.22	1	48.35	48.15	1.3	6,147	0.02%
2022/04/14	1.1	48.76	0	0.00	48.70	1.1	6,173	0.02%
2022/04/13	0	0.00	0	49.05	49.10	0	6,196	0.00%
2022/04/12	8	48.79	0	0.00	48.25	8	6,291	0.13%
2022/04/11	3.3	49.19	0	0.00	49.15	3.3	6,341	0.05%
2022/04/08	4	50.25	0	0.00	50.40	4	6,382	0.06%
2022/04/07	3.3	51.01	0	0.00	50.40	3.3	6,601	0.05%
2022/04/06	2	51.60	0	0.00	51.70	2	6,758	0.03%
2022/04/01	0	52.00	0	0.00	52.00	0	6,918	0.00%
2022/03/31	2	52.60	0	0.00	52.00	2	6,928	0.03%
2022/03/30	0	0.00	14	52.50	52.40	-14	6,909	-0.20%
2022/03/29	0	0.00	2	52.15	52.20	-2	6,968	-0.03%
2022/03/25	3	51.17	1	51.40	51.20	2	6,894	0.03%
2022/03/24	9	51.64	0	0.00	51.80	9	6,856	0.13%
2022/03/23	11.1	51.23	0	0.00	51.40	11.1	6,850	0.16%
2022/03/22	3	52.90	1	53.10	53.30	2	6,536	0.03%
2022/03/21	0	0.00	2	52.70	52.50	-2	6,522	-0.03%
2022/03/18	1.1	51.31	1	51.40	51.30	0.1	6,581	0.00%
2022/03/17	4	51.53	3	51.40	51.30	1	6,452	0.02%
2022/03/16	4.4	50.76	0	0.00	50.60	4.4	6,501	0.07%
2022/03/15	4	51.35	2	51.10	51.10	2	6,611	0.03%
2022/03/14	2	52.15	0	0.00	52.40	2	6,713	0.03%
2022/03/10	1	52.50	0	0.00	52.40	1	6,905	0.01%
2022/03/09	1	50.50	31	50.23	51.40	-30	6,835	-0.44%
2022/03/08	5.2	49.84	9	49.94	49.85	-3.9	6,797	-0.06%
2022/03/07	4.1	51.88	1.2	52.63	51.70	2.9	6,688	0.04%
2022/03/04	8	54.08	2.1	54.29	54.00	5.9	6,622	0.09%
2022/03/03	9	54.33	2	54.40	54.30	7	6,613	0.11%
2022/03/02	1	53.30	3	53.40	53.70	-2	6,526	-0.03%
2022/03/01	12	53.66	2	53.70	53.70	10	6,501	0.15%
2022/02/25	12	53.23	2	53.40	53.10	10	6,451	0.16%
2022/02/24	0	0.00	3	52.30	52.70	-3	6,381	-0.05%
2022/02/23	0	0.00	4	52.85	53.30	-4	6,349	-0.06%
2022/02/22	8.5	52.52	10	52.55	52.30	-1.5	6,318	-0.02%
2022/02/21	11	53.11	29	53.16	53.20	-18	6,204	-0.29%
2022/02/18	5	53.10	10	53.24	53.60	-5	6,091	-0.08%
2022/02/17	42	54.96	40	55.59	53.90	2	5,972	0.03%
2022/02/16	32	53.35	29.2	53.29	54.70	2.8	4,980	0.06%
2022/02/15	5	50.48	32.3	50.29	50.70	-27.3	4,395	-0.62%
2022/02/14	9	49.39	30	49.72	49.65	-21	4,292	-0.49%
2022/02/11	2.1	49.48	0	0.00	49.50	2.1	4,274	0.05%
2022/02/10	10.1	49.58	14.3	49.57	49.50	-4.2	4,270	-0.10%
2022/02/09	2	49.08	0	0.00	49.65	2	4,255	0.05%
2022/02/08	0	0.00	1	48.95	49.05	-1	4,232	-0.02%
2022/02/07	1	49.25	0	0.00	49.15	1	4,407	0.02%
2022/01/26	0	0.00	1	48.50	48.30	-1	4,439	-0.02%
2022/01/25	4.3	47.91	2	47.95	47.80	2.3	4,468	0.05%
2022/01/24	10	48.72	5	48.35	48.55	5	4,459	0.11%
2022/01/21	4.3	49.37	0	0.00	49.15	4.3	4,479	0.10%
2022/01/20	7	49.40	11	49.42	50.00	-4	4,462	-0.09%
2022/01/19	15	50.00	0	0.00	49.75	15	4,434	0.34%
2022/01/18	1.1	50.14	34	50.47	50.70	-32.9	4,407	-0.75%
2022/01/17	1	50.00	5	49.80	50.00	-4	4,376	-0.09%
2022/01/14	5	49.18	17	49.25	49.35	-12	4,371	-0.27%
2022/01/13	64	49.92	4	50.30	49.70	60	4,374	1.37%
2022/01/12	5	49.64	4	49.95	50.00	1	4,334	0.02%
2022/01/11	20	49.79	18	49.93	49.50	2	4,320	0.05%
2022/01/10	6.2	49.26	27	49.46	49.50	-20.8	4,283	-0.49%
2022/01/07	13	49.26	24	49.29	49.20	-11	4,263	-0.26%
2022/01/06	6	49.62	4	49.85	49.75	2	4,246	0.05%
2022/01/05	37.6	49.96	22	50.04	49.75	15.6	4,301	0.36%
2022/01/04	18	51.07	5	50.76	50.90	13	4,240	0.31%
2022/01/03	8	50.31	11	50.70	51.00	-3	4,155	-0.07%
2021/12/30	47	50.01	35.1	50.34	50.50	11.9	4,067	0.29%
2021/12/29	33	49.13	34.1	49.53	49.70	-1.1	3,845	-0.03%
2021/12/28	7	48.61	86	48.52	48.90	-79	3,648	-2.17%
2021/12/27	1	47.65	0.7	47.61	47.70	0.3	3,515	0.01%
2021/12/24	2	47.10	0	0.00	47.20	2	3,544	0.06%
2021/12/23	66	47.45	3.4	47.30	47.15	62.6	3,542	1.77%
2021/12/22	18	47.79	0	0.00	47.90	18	3,491	0.52%
2021/12/21	2	47.35	1.6	47.62	47.60	0.4	3,473	0.01%
2021/12/17	0	0.00	7	47.66	47.70	-7	3,515	-0.20%
2021/12/16	1	47.15	4	47.16	47.15	-3	3,497	-0.09%
2021/12/15	0.7	47.10	0	0.00	47.10	0.7	3,530	0.02%
2021/12/13	12	47.57	2	47.90	47.95	10	3,473	0.29%
2021/12/10	3	47.07	0	0.00	47.20	3	3,442	0.09%
2021/12/09	12.1	47.73	6	47.89	47.65	6.1	3,461	0.18%
2021/12/08	0	0.00	5	47.48	47.00	-5	3,405	-0.15%
2021/12/07	10	46.81	9	46.80	46.80	1	3,422	0.03%
2021/12/06	1	44.85	0	0.00	44.90	1	3,209	0.03%
2021/12/02	5	44.61	3	44.47	44.35	2	3,229	0.06%
2021/12/01	4	44.88	0	0.00	44.95	4	3,232	0.12%
2021/11/30	0	0.00	6	44.50	45.00	-6	3,218	-0.19%
2021/11/29	0	0.00	7	43.40	43.90	-7	3,149	-0.22%
2021/11/26	2	44.00	0	0.00	43.95	2	3,117	0.06%
2021/11/25	0	44.58	3	44.45	44.50	-3	3,109	-0.10%
2021/11/23	1	44.25	0	0.00	44.15	1	3,137	0.03%
2021/11/22	0	0.00	1.1	44.37	44.60	-1.1	3,145	-0.03%
2021/11/19	1	43.95	0	0.00	44.00	1	3,103	0.03%
2021/11/18	0	0.00	1.3	44.36	44.35	-1.3	3,088	-0.04%
2021/11/17	3	44.30	0	0.00	44.30	3	3,100	0.10%
2021/11/12	3	44.43	0.1	44.50	44.45	2.9	3,129	0.09%
2021/11/10	7	44.05	1	44.20	44.20	6	3,148	0.19%
2021/11/09	1.3	43.45	5	43.58	43.60	-3.7	3,176	-0.11%
2021/11/08	1	43.35	0	0.00	43.30	1	3,309	0.03%
2021/11/05	2	42.95	0	0.00	43.40	2	3,389	0.06%
2021/11/04	5	43.48	2	43.30	43.10	3	3,437	0.09%
2021/11/03	1	44.80	1.1	44.57	45.10	-0.1	3,330	0.00%
2021/11/01	1	44.85	0	0.00	44.60	1	3,687	0.03%
2021/10/29	2	44.60	2.2	44.36	44.85	-0.2	3,675	0.00%
2021/10/28	1	44.00	0.5	44.06	44.00	0.5	3,647	0.01%
2021/10/27	0	43.45	1	43.50	43.60	-1	3,669	-0.03%
2021/10/25	0.3	42.90	1	43.05	43.25	-0.7	3,761	-0.02%
2021/10/22	0	0.00	0.4	42.51	42.55	-0.4	3,841	-0.01%
2021/10/13	3.2	41.91	11	42.20	41.75	-7.8	4,953	-0.16%
2021/10/12	1.1	42.65	0	0.00	43.00	1.1	5,007	0.02%
2021/10/08	0	0.00	6	43.37	43.15	-6	5,008	-0.12%
2021/10/07	0	0.00	12	43.43	43.45	-12	5,056	-0.24%
2021/10/05	0.2	42.35	0	0.00	42.60	0.2	5,324	0.00%
2021/10/04	4	42.23	0	0.00	42.15	4	5,385	0.07%
2021/10/01	9.3	43.55	1	43.05	43.00	8.3	5,441	0.15%
2021/09/30	4	43.96	0	0.00	44.30	4	5,575	0.07%
2021/09/29	1	44.30	0	0.00	44.25	1	5,850	0.02%
2021/09/28	2	44.55	0	0.00	44.95	2	6,001	0.03%
2021/09/27	1	44.70	0	0.00	44.85	1	6,003	0.02%
2021/09/24	4	45.31	5	45.70	45.20	-1	6,013	-0.02%
2021/09/23	1	45.30	0	0.00	45.60	1	5,989	0.02%
2021/09/22	5	44.55	6.3	44.98	45.25	-1.3	6,027	-0.02%
2021/09/17	6	46.05	3.3	45.67	45.95	2.7	5,996	0.05%
2021/09/16	5	45.35	0	0.00	45.30	5	5,946	0.08%
2021/09/15	5	45.90	3.6	45.30	45.05	1.4	5,931	0.02%
2021/09/14	2	46.08	50.2	45.89	45.80	-48.2	5,898	-0.82%
2021/09/13	2.1	45.55	12	45.56	45.50	-9.9	5,814	-0.17%
2021/09/10	11	44.98	17.2	45.08	45.25	-6.2	5,733	-0.11%
2021/09/09	2	44.00	2.2	44.03	44.10	-0.2	5,593	0.00%
2021/09/08	1	43.40	0	0.00	43.10	1	5,573	0.02%
2021/09/07	3	43.35	0	0.00	43.55	3	5,598	0.05%
2021/09/06	10	42.85	0	0.00	42.70	10	5,591	0.18%
2021/09/03	1	43.25	0	0.00	43.20	1	5,599	0.02%
2021/09/02	6	43.17	0	0.00	43.15	6	5,606	0.11%
2021/09/01	1	43.75	0	0.00	43.75	1	5,612	0.02%
2021/08/31	21	43.88	0	0.00	43.85	21	5,611	0.37%
2021/08/30	0	0.00	40	43.85	43.55	-40	5,626	-0.71%
2021/08/27	1	43.75	1	43.80	43.80	0	5,638	0.00%
2021/08/26	16	43.71	0.1	43.45	43.90	15.9	5,640	0.28%
2021/08/25	25	43.28	0	0.00	43.35	25	5,656	0.44%
2021/08/23	0	0.00	45	42.85	43.00	-45	5,691	-0.79%
2021/08/20	8	42.11	0	42.65	42.35	8	5,707	0.14%
2021/08/19	29	42.57	0	0.00	42.30	29	5,732	0.51%
2021/08/18	15	42.75	3	42.95	43.45	12	5,718	0.21%
2021/08/17	5	42.95	4	42.65	42.10	1	5,718	0.02%
2021/08/16	1	42.45	0	0.00	42.50	1	5,723	0.02%
2021/08/13	0	0.00	1.1	43.08	43.15	-1.1	5,725	-0.02%
2021/08/12	5	43.65	88.3	43.83	43.95	-83.3	5,711	-1.46%
2021/08/11	31	41.77	1	41.40	41.85	30	5,663	0.53%
2021/08/10	22	42.70	5.1	43.34	42.55	16.9	5,794	0.29%
2021/08/09	45	44.08	2	43.85	43.50	43	5,853	0.73%
2021/08/06	8.1	44.45	130.1	44.25	44.30	-122	5,893	-2.07%	大賣/鉅額交易
2021/08/05	13.2	45.04	6	45.87	46.50	7.2	5,750	0.12%
2021/08/04	10	44.13	2	44.20	44.20	8	5,714	0.14%
2021/08/03	0	0.00	30.1	44.10	44.05	-30.1	5,800	-0.52%
2021/08/02	10	43.99	11.1	44.04	44.15	-1.1	5,832	-0.02%
2021/07/30	6	44.29	3.1	44.60	44.30	2.9	5,866	0.05%
2021/07/29	7	44.54	0.1	44.80	44.75	6.9	5,878	0.12%
2021/07/28	32	43.95	22	45.01	45.05	10	5,903	0.17%
2021/07/27	10	45.65	1	45.30	45.30	9	5,960	0.15%
2021/07/26	3	45.50	5	45.20	45.80	-2	5,963	-0.03%
2021/07/23	11	44.12	0.1	44.95	44.65	10.9	5,942	0.18%
2021/07/22	94.2	46.39	28.3	46.52	44.80	65.8	5,851	1.13%
2021/07/21	14	45.19	11.1	45.73	45.05	2.9	5,432	0.05%
2021/07/20	9.2	45.78	5	45.99	45.50	4.2	5,456	0.08%
2021/07/19	16.2	46.00	20	46.29	46.45	-3.8	5,649	-0.07%
2021/07/16	12.1	45.39	1	45.00	45.25	11.1	5,901	0.19%
2021/07/15	0	0.00	21.1	44.15	44.40	-21.1	5,921	-0.36%
2021/07/14	0	0.00	0.6	44.14	44.20	-0.6	6,041	-0.01%
2021/07/13	68	44.29	1.1	44.62	44.30	66.9	6,135	1.09%
2021/07/12	54	43.56	15.2	43.82	44.30	38.8	6,160	0.63%
2021/07/09	14	43.20	0.2	43.10	43.30	13.8	6,113	0.23%
2021/07/08	0	0.00	2.5	43.04	43.10	-2.5	6,189	-0.04%
2021/07/07	7.1	43.15	6.4	43.44	43.50	0.8	6,245	0.01%
2021/07/06	5.4	43.18	1.1	42.43	42.65	4.3	6,231	0.07%
2021/07/05	3.1	41.43	7.4	41.76	42.15	-4.2	6,150	-0.07%
2021/07/02	1.1	39.90	0	0.00	39.90	1.1	6,056	0.02%
2021/07/01	2	39.85	30	39.85	39.75	-28	6,184	-0.45%
2021/06/30	1	40.40	15.1	40.40	40.25	-14.1	6,207	-0.23%
2021/06/29	46.2	40.17	1	40.30	40.25	45.2	6,215	0.73%
2021/06/28	2	39.73	0.9	39.85	39.85	1.1	6,190	0.02%
2021/06/24	1	39.65	0	0.00	39.60	1	6,264	0.02%
2021/06/22	0.1	39.35	20.1	39.38	39.30	-20	6,316	-0.32%
2021/06/21	0	0.00	0.1	39.65	39.35	-0.1	6,401	0.00%
2021/06/18	15.2	39.95	1	40.00	40.00	14.2	6,460	0.22%
2021/06/16	0	0.00	50	39.48	39.65	-50	6,597	-0.76%
2021/06/15	2	39.70	2	39.88	39.70	0	6,621	0.00%
2021/06/11	9	39.88	0	0.00	39.80	9	6,684	0.13%
2021/06/10	0.2	39.90	0	0.00	39.65	0.2	6,899	0.00%
2021/06/09	15.2	39.68	2	39.75	39.50	13.2	7,084	0.19%
2021/06/07	10	39.55	0	0.00	40.00	10	7,242	0.14%
2021/06/04	2	39.50	0	0.00	39.50	2	7,276	0.03%
2021/06/03	3.2	40.14	0.3	40.10	39.95	2.8	7,398	0.04%
2021/06/02	2.2	40.61	0	0.00	39.95	2.2	7,399	0.03%
2021/06/01	31.2	40.07	0	0.00	40.25	31.2	7,379	0.42%
2021/05/31	0.1	39.80	5.1	39.75	39.70	-5	7,368	-0.07%
2021/05/28	7	39.81	2	39.73	39.75	5	7,404	0.07%
2021/05/27	0.1	38.90	0.1	39.10	39.50	0.1	7,460	0.00%
2021/05/26	3	39.15	1	39.15	39.15	2	7,474	0.03%
2021/05/25	0.2	39.00	31	39.08	39.00	-30.9	7,507	-0.41%
2021/05/21	30	38.18	0	0.00	38.40	30	7,538	0.40%
2021/05/20	2.4	38.23	27	38.17	37.80	-24.6	7,617	-0.32%
2021/05/19	25	37.66	11.6	37.60	38.10	13.4	7,637	0.18%
2021/05/18	18	36.42	4.5	36.85	37.30	13.5	7,613	0.18%
2021/05/17	4	36.46	3	36.75	35.85	1	7,463	0.01%
2021/05/14	15	38.51	7	39.11	38.65	8	7,371	0.11%
2021/05/13	1	36.05	1	37.40	37.80	0	7,343	0.00%
2021/05/12	2.1	38.91	0	0.00	37.80	2.1	7,256	0.03%
2021/05/11	3	40.75	4	39.95	40.45	-1	7,117	-0.01%
2021/05/10	2.1	42.00	0	0.00	42.80	2.1	7,054	0.03%
2021/05/07	5	42.50	26	42.31	42.50	-21	7,085	-0.30%
2021/05/06	27	42.01	4	41.75	41.70	23	7,103	0.32%
2021/05/05	5	41.48	0	0.00	41.40	5	7,117	0.07%
2021/05/04	1.1	40.09	1	40.20	40.90	0.1	7,295	0.00%
2021/05/03	2.1	42.00	3	42.02	41.80	-0.9	7,214	-0.01%
2021/04/29	4.1	42.11	1	42.01	42.00	3	7,174	0.04%
2021/04/28	0	0.00	2	42.55	42.70	-2	7,152	-0.03%
2021/04/27	7	42.34	10	42.33	42.55	-3	7,270	-0.04%
2021/04/26	18	42.68	24	42.47	43.25	-6	7,365	-0.08%
2021/04/23	21	41.72	15	42.03	41.10	6	7,273	0.08%
2021/04/22	16	44.32	27	44.16	43.00	-11	6,989	-0.16%
2021/04/21	27.4	48.56	1	48.55	48.50	26.4	6,614	0.40%
2021/04/20	14	48.69	9	48.67	48.80	5	6,487	0.08%
2021/04/19	16	48.86	2	48.83	48.75	14	6,432	0.22%
2021/04/16	1	47.75	4	47.71	47.85	-3	6,365	-0.05%
2021/04/15	4	46.83	4	46.48	46.55	0	6,269	0.00%
2021/04/14	6	45.48	7	45.07	45.70	-1	6,174	-0.02%
2021/04/13	0	0.00	8	46.27	45.85	-8	6,082	-0.13%
2021/04/12	33	46.84	0	0.00	46.75	33	5,951	0.55%
2021/04/09	9	46.16	0	46.35	46.35	9	5,797	0.15%
2021/04/08	2	44.95	3	44.97	45.00	-1	5,596	-0.02%
2021/04/07	6	44.07	4	44.28	44.50	2	5,526	0.04%
2021/04/06	1	42.95	4	43.05	43.10	-3	5,414	-0.06%
2021/04/01	2	42.78	15	42.75	42.85	-13	5,386	-0.24%
2021/03/31	3	42.80	0	0.00	42.80	3	5,362	0.06%
2021/03/29	0	0.00	3	42.55	42.70	-3	5,359	-0.06%
2021/03/26	3	42.15	5	42.11	42.25	-2	5,357	-0.04%
2021/03/25	13	41.99	0	0.00	41.90	13	5,375	0.24%
2021/03/24	3.1	41.75	8	41.60	41.85	-4.9	5,406	-0.09%
2021/03/23	6	42.09	4	42.31	42.15	2	5,342	0.04%
2021/03/22	12	42.71	1	42.65	42.65	11	5,350	0.21%
2021/03/19	4	42.81	4	43.00	42.80	0	5,381	0.00%
2021/03/18	0	0.00	2	42.60	42.65	-2	5,313	-0.04%
2021/03/17	3	42.85	3	42.72	42.60	0	5,379	0.00%
2021/03/16	4	42.50	7	42.70	42.65	-3	5,455	-0.05%
2021/03/15	3	42.20	20	42.01	42.45	-17	5,319	-0.32%
2021/03/12	16	40.13	0	0.00	40.50	16	5,182	0.31%
2021/03/11	0	0.00	1	39.50	39.65	-1	5,186	-0.02%
2021/03/10	0	0.00	10	39.15	39.25	-10	5,238	-0.19%
2021/03/09	14.1	38.87	11	39.21	39.20	3.1	5,255	0.06%
2021/03/08	1.1	38.44	0	0.00	38.40	1.1	5,232	0.02%
2021/03/05	2	38.15	6	38.40	38.40	-4	5,256	-0.08%
2021/03/04	4	38.61	1	38.75	38.60	3	5,328	0.06%
2021/03/03	1	38.20	4	38.36	38.75	-3	5,361	-0.06%
2021/03/02	10.1	39.13	21	39.05	39.00	-10.9	5,472	-0.20%
2021/02/26	22.1	38.45	0	0.00	38.85	22.1	5,470	0.40%
2021/02/25	2	38.15	4	38.15	38.25	-2	5,432	-0.04%
2021/02/24	12	38.25	0	0.00	38.05	12	5,425	0.22%
2021/02/23	0	0.00	1	38.30	38.40	-1	5,377	-0.02%
2021/02/22	5	38.47	2	38.55	38.50	3	5,335	0.06%
2021/02/19	0	0.00	1	37.40	37.45	-1	5,240	-0.02%
2021/02/18	3	37.15	2	37.00	37.10	1	5,210	0.02%
2021/02/17	0	0.00	1	36.60	36.65	-1	5,207	-0.02%
2021/02/05	2	35.95	0	0.00	35.95	2	5,154	0.04%
2021/02/04	0	0.00	4	35.99	36.00	-4	5,172	-0.08%
2021/02/01	0	0.00	3	34.50	34.60	-3	5,063	-0.06%
2021/01/29	1	35.75	0	0.00	34.85	1	5,020	0.02%
2021/01/28	17	36.15	1	35.85	35.80	16	4,927	0.32%
2021/01/27	1	36.80	2	37.10	36.85	-1	4,836	-0.02%
2021/01/26	11	37.16	22	36.99	36.70	-11	4,746	-0.23%
2021/01/25	4	35.96	40	35.90	36.00	-36	4,509	-0.80%
2021/01/22	0	0.00	0.4	35.34	35.65	-0.4	4,485	-0.01%
2021/01/21	0	0.00	4	35.28	35.20	-4	4,457	-0.09%
2021/01/20	52	36.15	12	35.46	35.50	40	4,432	0.90%
2021/01/19	9	35.52	10.4	35.85	35.95	-1.4	4,299	-0.03%
2021/01/18	0	0.00	6	35.10	34.95	-6	4,172	-0.14%
2021/01/15	0	0.00	3.2	35.11	35.00	-3.2	4,121	-0.08%
2021/01/14	1	35.25	1	35.20	35.20	0	4,110	0.00%
2021/01/12	0	0.00	11	35.31	35.00	-11	4,043	-0.27%
2021/01/11	1	35.05	1	34.90	35.20	0	3,938	0.00%
2021/01/08	6	34.65	10	34.70	34.70	-4	3,852	-0.10%
2021/01/07	0	0.00	55	34.00	34.20	-55	3,772	-1.46%
2021/01/06	0	0.00	15	34.23	33.85	-15	3,748	-0.40%
2021/01/05	0	0.00	52	34.29	34.40	-52	3,683	-1.41%
2021/01/04	3	34.40	2	34.45	34.45	1	3,696	0.03%
2020/12/30	1	34.25	0	0.00	34.25	1	3,667	0.03%
2020/12/28	0	0.00	2	34.65	34.70	-2	3,609	-0.06%
2020/12/25	3	34.55	0	0.00	34.50	3	3,577	0.08%
2020/12/24	0	0.00	3	34.40	34.45	-3	3,557	-0.08%
2020/12/23	0	0.00	4	33.91	34.00	-4	3,518	-0.11%
2020/12/22	50	34.20	2	34.30	33.95	48	3,497	1.37%
2020/12/21	4	34.20	1	33.80	34.30	3	3,468	0.09%
2020/12/18	11	34.11	0	0.00	34.10	11	3,419	0.32%
2020/12/17	2	34.70	0	0.00	34.70	2	3,358	0.06%
2020/12/16	2	34.95	16	34.89	34.95	-14	3,325	-0.42%
2020/12/15	0	34.95	40	34.70	34.20	-40	3,237	-1.24%
2020/12/14	0	0.00	2	34.83	34.90	-2	3,128	-0.06%
2020/12/11	4	34.93	0	0.00	34.60	4	3,089	0.13%
2020/12/10	4	34.65	14	34.81	34.80	-10	2,972	-0.34%
2020/12/09	2	33.98	6	34.35	34.40	-4	2,798	-0.14%
2020/12/08	10	33.70	0	0.00	33.75	10	2,700	0.37%
2020/12/07	23	33.72	2	33.95	33.90	21	2,640	0.80%
2020/12/04	0	0.00	4	33.55	33.40	-4	2,541	-0.16%
2020/12/03	2	33.15	1	33.10	32.90	1	2,397	0.04%
2020/12/02	5	32.70	3	33.10	33.15	2	2,326	0.09%
2020/11/30	17	32.56	28	32.57	32.60	-11	2,168	-0.51%
2020/11/27	21	32.35	3	32.33	32.35	18	2,088	0.86%
2020/11/26	1	32.30	11	32.43	32.40	-10	2,030	-0.49%
2020/11/25	5	31.74	3	31.62	31.60	2	1,851	0.11%
2020/11/23	0	0.00	3	31.32	31.35	-3	1,739	-0.17%
2020/11/19	0	0.00	1	31.00	31.00	-1	1,689	-0.06%
2020/11/18	0	0.00	1	30.95	31.00	-1	1,681	-0.06%
2020/11/17	1	30.90	7	30.99	30.95	-6	1,668	-0.36%
2020/11/16	7	30.87	20	31.00	31.05	-13	1,704	-0.76%
2020/11/11	0	0.00	3	30.17	30.20	-3	1,635	-0.18%
2020/11/09	0	0.00	12	30.25	30.30	-12	1,626	-0.74%
2020/11/06	0	0.00	3	30.25	30.30	-3	1,619	-0.19%
2020/11/05	0	0.00	4	30.30	30.35	-4	1,632	-0.25%
2020/11/03	1	30.20	0	0.00	30.20	1	1,706	0.06%
2020/11/02	3	30.10	0	0.00	30.15	3	1,707	0.18%
2020/10/30	0	0.00	1	30.55	30.30	-1	1,697	-0.06%
2020/10/29	0	30.15	1	30.15	30.20	-1	1,652	-0.06%
2020/10/28	7	30.30	0	0.00	30.20	7	1,647	0.42%
2020/10/27	0	0.00	5	30.10	30.20	-5	1,627	-0.31%
2020/10/26	4	29.95	1	30.05	30.00	3	1,604	0.19%
2020/10/21	1	29.45	0	0.00	29.40	1	1,634	0.06%
2020/10/19	3	29.50	0	0.00	29.45	3	1,725	0.17%
2020/10/16	0	0.00	2	29.68	29.50	-2	1,734	-0.12%
2020/10/15	1	29.70	0	0.00	29.70	1	1,754	0.06%
2020/10/14	1	30.00	0	0.00	29.95	1	1,758	0.06%
2020/10/13	0	0.00	4.8	29.88	29.90	-4.8	1,778	-0.27%
2020/10/07	22	29.52	0	0.00	29.45	22	1,801	1.22%
2020/10/06	0	0.00	1	29.35	29.35	-1	1,824	-0.05%
2020/10/05	0	0.00	1	29.20	29.15	-1	1,885	-0.05%
2020/09/28	0	0.00	2	29.28	29.30	-2	2,069	-0.10%
2020/09/25	3	29.10	0	0.00	29.05	3	2,164	0.14%
2020/09/17	10	29.50	0	0.00	29.55	10	2,319	0.43%
2020/09/10	20	29.70	0	0.00	29.65	20	2,676	0.75%
2020/09/09	10	29.75	0	0.00	29.75	10	2,701	0.37%
2020/09/07	5	30.00	3	29.95	29.90	2	2,783	0.07%
2020/09/02	1	29.80	2	30.03	30.00	-1	2,910	-0.03%
2020/09/01	3	29.70	80	29.72	29.75	-77	2,988	-2.58%
2020/08/31	0	0.00	1	29.70	29.80	-1	3,179	-0.03%
2020/08/28	0	0.00	3	29.70	29.70	-3	3,216	-0.09%
2020/08/21	3	29.40	0	0.00	29.50	3	3,454	0.09%
2020/08/20	2	29.30	0	0.00	29.25	2	3,487	0.06%
2020/08/19	0	0.00	1	29.95	29.90	-1	3,465	-0.03%
2020/08/18	0	0.00	1	30.30	30.35	-1	3,458	-0.03%
2020/08/17	0	0.00	2	30.40	30.45	-2	3,600	-0.06%
2020/08/11	30	30.31	0	0.00	30.25	30	3,777	0.79%
2020/08/10	31	30.63	0	0.00	30.55	31	3,849	0.81%
2020/08/07	10	30.25	0	0.00	30.40	10	3,907	0.26%
2020/08/06	70	30.02	0	0.00	29.90	70	3,916	1.79%
2020/08/05	0	0.00	1	29.90	29.90	-1	3,972	-0.03%
2020/08/03	2	29.70	0	0.00	29.80	2	4,123	0.05%
2020/07/30	1	29.65	1	29.80	29.75	0	4,195	0.00%
2020/07/29	0.3	29.35	0	0.00	29.30	0.3	4,239	0.01%
2020/07/27	1	29.35	0	0.00	29.35	1	4,399	0.02%
2020/07/24	2	29.83	30	29.80	29.60	-28	4,502	-0.62%
2020/07/22	0	0.00	1	30.10	30.10	-1	4,754	-0.02%
2020/07/21	0	0.00	2	30.03	29.90	-2	4,869	-0.04%
2020/07/20	30	29.95	0	0.00	30.05	30	5,055	0.59%
2020/07/17	2.3	30.04	3	30.15	29.85	-0.8	5,203	-0.01%
2020/07/13	0	0.00	6	30.35	30.30	-6	5,814	-0.10%
2020/07/09	2	31.00	0	0.00	30.85	2	6,006	0.03%
2020/07/08	5	30.55	3	30.50	30.60	2	6,067	0.03%
2020/07/07	8	30.64	1	30.55	30.55	7	6,140	0.11%
2020/07/06	5	30.86	2	30.80	30.75	3	6,167	0.05%
2020/07/03	3	30.25	9	30.29	30.80	-6	6,181	-0.10%
2020/07/02	1.5	30.12	0	0.00	30.15	1.5	6,161	0.02%
2020/07/01	0	0.00	4	30.09	30.00	-4	6,180	-0.06%
2020/06/30	0.2	29.75	2	29.65	29.75	-1.8	6,173	-0.03%
2020/06/29	6.4	29.63	0	0.00	29.55	6.4	6,211	0.10%
2020/06/23	0	0.00	1	30.20	29.95	-1	6,227	-0.02%
2020/06/22	2	29.98	0	0.00	30.00	2	6,242	0.03%
2020/06/19	0.2	29.60	4	29.55	29.60	-3.8	6,262	-0.06%
2020/06/18	0	0.00	5	29.40	29.45	-5	6,153	-0.08%
2020/06/17	1	29.80	0	0.00	29.80	1	6,076	0.02%
2020/06/16	2	29.88	2	29.90	29.85	0	6,135	0.00%
2020/06/15	8	30.01	5	29.90	29.70	3	6,208	0.05%
2020/06/12	0.1	29.90	2	29.45	29.85	-1.9	6,229	-0.03%
2020/06/11	5	30.10	2	30.70	30.05	3	6,262	0.05%
2020/06/10	1	30.55	2	30.63	30.70	-1	6,292	-0.02%
2020/06/08	11	30.91	0	0.00	30.95	11	6,409	0.17%
2020/06/05	1	31.35	12	31.08	31.35	-11	6,387	-0.17%
2020/06/04	11	30.14	6	30.08	30.20	5	6,262	0.08%
2020/06/03	1.1	30.25	3	30.37	30.15	-1.9	6,298	-0.03%
2020/06/02	4	30.33	4	30.20	30.30	0	6,461	0.00%
2020/06/01	0	0.00	4	29.91	29.95	-4	6,431	-0.06%
2020/05/25	0	0.00	21	29.76	29.95	-21	6,292	-0.33%
2020/05/22	3	29.83	7	29.79	29.65	-4	6,272	-0.06%
2020/05/21	7	30.46	0	0.00	30.35	7	6,136	0.11%
2020/05/20	0	0.00	191	30.40	30.65	-191	6,054	-3.15%	大賣/鉅額交易
2020/05/19	7	30.42	0	0.00	30.25	7	6,034	0.12%
2020/05/18	1	30.60	0	0.00	30.65	1	6,023	0.02%
2020/05/15	4	30.83	3	31.13	30.70	1	5,998	0.02%
2020/05/14	9	31.86	4	31.75	31.35	5	5,926	0.08%
2020/05/13	1.3	32.38	0	0.00	32.40	1.3	5,884	0.02%
2020/05/12	0	0.00	2	32.78	32.80	-2	5,851	-0.03%
2020/05/11	1	32.30	4.2	32.23	32.25	-3.2	5,803	-0.06%
2020/05/08	2	31.95	9	31.92	31.90	-7	5,762	-0.12%
2020/05/07	4	32.48	0	0.00	32.45	4	5,676	0.07%
2020/05/06	0	0.00	1	32.50	32.40	-1	5,663	-0.02%
2020/05/05	2.9	32.96	0	0.00	32.65	2.9	5,648	0.05%
2020/05/04	9	32.93	1	33.15	32.80	8	5,626	0.14%
2020/04/30	9	34.08	34	33.70	33.70	-25	5,580	-0.45%
2020/04/29	31	34.39	1	34.60	34.20	30	5,545	0.54%
2020/04/28	31.3	33.83	31	33.85	34.10	0.3	5,516	0.00%
2020/04/27	5	32.30	21	31.97	32.30	-16	5,336	-0.30%
2020/04/24	4	31.90	7	31.84	31.85	-3	5,273	-0.06%
2020/04/23	40	32.50	22	32.22	32.15	18	5,168	0.35%
2020/04/22	15	34.90	95	34.96	34.95	-80	4,997	-1.60%
2020/04/21	18	35.45	16	35.13	35.00	2	4,864	0.04%
2020/04/20	12.3	35.22	120	35.23	35.35	-107.8	4,729	-2.28%	大賣/鉅額交易
2020/04/17	0	0.00	10	35.59	34.95	-10	4,768	-0.21%
2020/04/16	5.3	35.20	5	34.87	35.20	0.3	4,690	0.01%
2020/04/15	4	34.20	4	34.26	34.45	0	4,536	0.00%
2020/04/14	1.3	33.67	1	33.85	33.90	0.3	4,471	0.01%
2020/04/13	4.3	33.49	1	33.45	33.30	3.3	4,367	0.07%
2020/04/10	14	32.55	10	32.61	32.80	4	4,260	0.09%
2020/04/09	8	32.35	5	32.56	32.15	3	4,234	0.07%
2020/04/08	5	31.82	2	31.95	32.00	3	4,155	0.07%
2020/04/06	11	30.55	0	0.00	30.55	11	3,975	0.28%
2020/04/01	0	0.00	1	30.35	30.45	-1	3,919	-0.03%
2020/03/31	1	30.15	0	0.00	30.30	1	3,885	0.03%
2020/03/30	1	29.00	0	0.00	29.90	1	3,840	0.03%
2020/03/27	42	29.74	3	29.57	29.40	39	3,813	1.02%
2020/03/26	5	29.20	5	29.50	29.60	0	3,764	0.00%
2020/03/25	0	0.00	2	29.28	29.00	-2	3,727	-0.05%
2020/03/24	1	28.55	0	0.00	28.40	1	3,680	0.03%
2020/03/23	11	27.66	0	0.00	27.55	11	3,723	0.30%
2020/03/20	2	28.80	1	28.15	28.40	1	3,721	0.03%
2020/03/19	9	26.92	9	28.42	26.70	0	3,643	0.00%
2020/03/18	1	29.65	0	0.00	29.50	1	3,535	0.03%
2020/03/17	5	30.04	8	30.65	30.10	-3	3,469	-0.09%
2020/03/16	0	0.00	15	31.33	31.20	-15	3,385	-0.44%
2020/03/13	16	30.13	10	29.55	31.45	6	3,305	0.18%
2020/03/12	5	31.90	10	31.26	31.60	-5	3,172	-0.16%
2020/03/11	0	0.00	3	32.60	32.10	-3	3,074	-0.10%
2020/03/10	5	31.25	31	31.98	32.25	-26	3,001	-0.87%
2020/03/06	3	32.80	8	32.68	32.65	-5	2,859	-0.17%
2020/03/05	1	31.55	1	32.00	32.00	0	2,628	0.00%
2020/03/02	10	30.73	0	0.00	30.70	10	2,564	0.39%
2020/02/27	0	0.00	5	31.70	31.15	-5	2,552	-0.20%
2020/02/24	0	0.00	10	31.60	31.85	-10	2,488	-0.40%
2020/02/21	10	31.80	0	0.00	31.75	10	2,475	0.40%
2020/02/19	15	32.07	5	32.05	32.05	10	2,476	0.40%
2020/02/18	10	31.86	10	32.10	31.70	0	2,433	0.00%
2020/02/17	10	32.00	1	32.00	32.10	9	2,500	0.36%
2020/02/14	1	31.85	8	32.13	32.05	-7	2,553	-0.27%
2020/02/13	2	31.60	0	0.00	31.50	2	2,495	0.08%
2020/02/12	0	0.00	9	31.49	31.55	-9	2,467	-0.36%
2020/02/11	0	0.00	10	31.05	31.05	-10	2,449	-0.41%
2020/02/10	16	30.58	0	0.00	30.65	16	2,437	0.66%
2020/02/07	7	31.19	5	31.42	31.05	2	2,413	0.08%
2020/02/05	1	31.50	1	32.10	31.80	0	2,342	0.00%
2020/02/04	5	31.88	0	0.00	31.80	5	2,303	0.22%
2020/02/03	22	31.43	3	31.50	32.05	19	2,265	0.84%
2020/01/31	9	32.30	21	31.50	32.70	-12	2,152	-0.56%
2020/01/30	4	30.34	10	30.50	30.65	-6	2,032	-0.30%
2020/01/20	0	0.00	5	32.50	32.30	-5	1,955	-0.26%
2020/01/17	5	32.50	3	32.47	32.30	2	1,916	0.10%
2020/01/16	5	31.90	1	32.05	32.20	4	1,892	0.21%
2020/01/15	6	31.95	2	31.90	31.80	4	1,854	0.22%
2020/01/14	1	32.05	6	32.08	32.30	-5	1,826	-0.27%
2020/01/13	31	32.61	3	32.43	32.05	28	1,766	1.59%
2020/01/10	7	31.38	4	31.66	31.75	3	1,607	0.19%
2020/01/09	16	31.46	0	0.00	31.15	16	1,515	1.06%
2020/01/08	0	0.00	12	31.08	31.15	-12	1,452	-0.83%
2020/01/07	0	0.00	1	30.80	30.90	-1	1,400	-0.07%
2020/01/06	0	0.00	1	30.80	30.75	-1	1,373	-0.07%
2020/01/03	0	0.00	2	31.00	30.55	-2	1,354	-0.15%
2020/01/02	0	0.00	3	30.43	30.40	-3	1,331	-0.23%
2019/12/30	0	0.00	10	30.20	30.15	-10	1,429	-0.70%
2019/12/27	1	30.15	3	30.20	30.15	-2	1,468	-0.14%
2019/12/25	0	0.00	5	30.14	30.15	-5	1,525	-0.33%
2019/12/24	1	30.10	0	0.00	30.05	1	1,527	0.07%
2019/12/20	0	0.00	7	30.20	30.25	-7	1,521	-0.46%
2019/12/19	6	30.28	5	30.19	30.10	1	1,518	0.07%
2019/12/18	4	30.10	3	30.27	30.30	1	1,499	0.07%
2019/12/16	0	0.00	1	29.40	29.60	-1	1,382	-0.07%
2019/12/03	0	0.00	1	29.35	29.30	-1	1,484	-0.07%
2019/12/02	0	0.00	1	29.45	29.35	-1	1,478	-0.07%
2019/11/29	1	29.70	0	0.00	29.65	1	1,476	0.07%
2019/11/28	1	29.95	5	29.95	29.90	-4	1,474	-0.27%
2019/11/26	4	29.90	0	0.00	30.15	4	1,480	0.27%
2019/11/25	1	29.90	0	0.00	30.00	1	1,463	0.07%
2019/11/15	4	29.75	0	0.00	29.80	4	1,518	0.26%
2019/11/14	1	30.15	0	0.00	29.80	1	1,508	0.07%
2019/11/13	0	0.00	3	30.10	30.10	-3	1,460	-0.21%
2019/11/06	1	29.05	0	0.00	29.00	1	1,489	0.07%
2019/11/05	1	29.15	0	0.00	29.10	1	1,498	0.07%
2019/11/04	0	0.00	5	29.20	29.20	-5	1,509	-0.33%
2019/10/28	0	0.00	3	29.50	29.60	-3	1,567	-0.19%
2019/10/25	0	0.00	2	29.65	29.75	-2	1,584	-0.13%
2019/10/23	0	0.00	2	29.65	29.65	-2	1,638	-0.12%
2019/10/21	0	0.00	10	29.40	29.45	-10	1,741	-0.57%
2019/10/16	0	0.00	10	28.90	28.80	-10	2,108	-0.47%
2019/10/15	1	29.00	0	0.00	28.75	1	2,177	0.05%
2019/10/09	1	29.05	1	29.10	29.05	0	2,321	0.00%
2019/10/08	0	0.00	5	29.65	29.60	-5	2,375	-0.21%
2019/10/07	20	30.85	23	30.45	30.40	-3	2,407	-0.12%
2019/10/04	8	30.58	4	30.58	30.60	4	2,442	0.16%
2019/10/03	2	30.15	0	0.00	30.15	2	2,407	0.08%
2019/10/02	0	0.00	2	29.65	29.80	-2	2,413	-0.08%
2019/09/23	2	29.45	0	0.00	29.45	2	2,490	0.08%
2019/09/19	1	29.00	0	0.00	29.10	1	2,478	0.04%
2019/09/17	0	0.00	1	29.10	29.05	-1	2,490	-0.04%
2019/09/12	1	29.25	0	0.00	29.25	1	2,499	0.04%
2019/09/11	31	29.39	0	0.00	29.15	31	2,509	1.24%
2019/09/02	1	28.70	0	0.00	28.75	1	2,600	0.04%
2019/08/28	1	28.50	0	0.00	28.30	1	2,614	0.04%
2019/08/23	1	28.80	0	0.00	28.85	1	2,664	0.04%
2019/08/21	1	28.95	0	0.00	28.90	1	2,704	0.04%
2019/08/20	1	28.70	0	0.00	28.75	1	2,654	0.04%
2019/08/16	0	0.00	1	28.60	28.55	-1	2,650	-0.04%
2019/08/15	3	28.27	1	27.85	28.25	2	2,618	0.08%
2019/08/08	1	27.90	6	27.90	27.85	-5	2,533	-0.20%
2019/08/01	0	0.00	1	28.30	28.20	-1	2,587	-0.04%
2019/07/31	0	0.00	1	28.10	28.20	-1	2,588	-0.04%
2019/07/26	6	28.23	0	0.00	28.40	6	2,555	0.23%
2019/07/25	0	0.00	2	27.98	28.15	-2	2,537	-0.08%
2019/07/24	6	27.95	1	27.90	27.85	5	2,508	0.20%
2019/07/23	5	28.50	20	28.65	28.35	-15	2,458	-0.61%
2019/07/22	20	28.80	3	28.88	28.70	17	2,423	0.70%
2019/07/19	3	31.92	3	31.95	31.90	0	2,284	0.00%
2019/07/18	0	0.00	1	32.10	31.85	-1	2,149	-0.05%
2019/07/17	15	32.13	0	0.00	32.20	15	2,049	0.73%
2019/07/16	0	0.00	4	32.81	32.35	-4	1,984	-0.20%
2019/07/12	11	33.00	0	0.00	33.00	11	1,835	0.60%
2019/07/11	20	32.95	1	32.95	32.90	19	1,780	1.07%
2019/07/10	0	0.00	13	32.42	32.55	-13	1,741	-0.75%
2019/07/08	0	0.00	1	31.85	31.85	-1	1,686	-0.06%
2019/07/01	1	31.85	0	0.00	31.80	1	1,903	0.05%
2019/06/27	1	31.55	0	0.00	31.55	1	1,892	0.05%
2019/06/25	1	31.40	0	0.00	31.40	1	1,910	0.05%
2019/06/20	1	31.30	0	0.00	31.30	1	1,988	0.05%
2019/06/14	0	0.00	2	31.00	30.90	-2	2,063	-0.10%
2019/06/12	1	30.70	3	30.87	30.90	-2	2,211	-0.09%
2019/06/11	0	0.00	1	30.75	30.70	-1	2,241	-0.04%
2019/06/10	2	30.10	6	30.14	30.20	-4	2,288	-0.17%
2019/05/29	10	31.00	20	30.95	30.80	-10	2,366	-0.42%
2019/05/28	20	30.35	0	0.00	31.80	20	2,341	0.85%
2019/05/10	2	30.13	0	0.00	29.95	2	2,435	0.08%
2019/05/09	3	30.95	3	30.75	30.70	0	2,404	0.00%
2019/05/08	0	0.00	4	31.00	31.00	-4	2,399	-0.17%
2019/05/07	1	30.75	0	0.00	30.75	1	2,392	0.04%
2019/05/06	1	30.65	0	0.00	30.65	1	2,409	0.04%
2019/04/30	2	30.70	2	30.80	30.80	0	2,392	0.00%
2019/04/29	1	30.80	0	0.00	30.80	1	2,402	0.04%
2019/04/25	0	0.00	3	31.35	31.35	-3	2,401	-0.12%
2019/04/24	3	31.35	0	0.00	31.35	3	2,402	0.12%
2019/04/23	1	31.30	0	0.00	31.30	1	2,402	0.04%
2019/04/17	5	31.40	0	0.00	31.55	5	2,414	0.21%
2019/04/16	1	31.05	10	31.05	31.40	-9	2,395	-0.38%
2019/04/15	20	31.50	1	31.70	31.35	19	2,359	0.81%
2019/04/12	9	31.68	110	31.71	31.60	-101	2,334	-4.33%	大賣/鉅額交易
2019/04/11	38	32.18	54	31.82	32.00	-16	2,301	-0.70%
2019/04/10	152	31.56	0	0.00	31.70	152	2,097	7.25%	大買/鉅額交易
2019/04/03	4	31.40	130	31.32	31.45	-126	1,959	-6.43%	大賣/鉅額交易
2019/04/02	2	31.50	0	0.00	31.45	2	1,937	0.10%
2019/04/01	2	31.50	10	31.60	31.45	-8	1,925	-0.42%
2019/03/29	0	0.00	74	31.21	31.40	-74	1,894	-3.91%
2019/03/28	5	31.20	0	0.00	31.30	5	1,873	0.27%
2019/03/27	0	0.00	12	31.26	31.30	-12	1,866	-0.64%
2019/03/25	0	0.00	2	30.80	30.80	-2	1,823	-0.11%
2019/03/22	0	0.00	1	30.70	30.65	-1	1,773	-0.06%
2019/03/21	0	0.00	5	30.54	30.70	-5	1,747	-0.29%
2019/03/20	8	30.40	0	0.00	30.45	8	1,717	0.47%
2019/03/19	11	30.85	0	0.00	30.75	11	1,672	0.66%
2019/03/18	50	30.65	1	30.60	30.65	49	1,637	2.99%
2019/03/15	155	30.20	0	0.00	30.25	155	1,583	9.79%	大買/鉅額交易
2019/03/14	2	29.68	0	0.00	29.60	2	1,507	0.13%
2019/03/13	0	0.00	3	29.60	29.50	-3	1,496	-0.20%
2019/03/11	3	28.85	3	28.85	29.00	0	1,363	0.00%
2019/03/07	2	29.85	60	29.78	29.85	-58	1,325	-4.38%
2019/03/06	13	30.20	0	0.00	30.15	13	1,313	0.99%
2019/03/05	1	30.10	1	30.10	30.15	0	1,310	0.00%
2019/03/04	3	30.00	0	0.00	30.20	3	1,315	0.23%
2019/02/27	27	29.96	19	29.92	30.00	8	1,303	0.61%
2019/02/26	28	29.95	0	0.00	29.90	28	1,293	2.16%
2019/02/25	55	30.15	2	30.20	30.20	53	1,276	4.15%
2019/02/22	3	29.63	6	29.67	29.75	-3	1,244	-0.24%
2019/02/21	5	29.51	0	0.00	29.60	5	1,240	0.40%
2019/02/20	0	0.00	50	29.42	29.55	-50	1,237	-4.04%
2019/02/19	2	29.40	3	29.47	29.40	-1	1,236	-0.08%
2019/02/18	0	0.00	2	29.40	29.35	-2	1,242	-0.16%
2019/02/15	5	29.45	0	0.00	29.20	5	1,255	0.40%
2019/02/14	0	0.00	5	29.74	29.70	-5	1,271	-0.39%
2019/02/13	26	29.63	0	0.00	29.70	26	1,297	2.00%
2019/01/30	30	29.25	0	0.00	29.15	30	1,269	2.36%
2019/01/24	10	28.90	1	28.90	28.95	9	1,396	0.64%
2019/01/21	0	0.00	1	28.80	28.85	-1	1,459	-0.07%
2019/01/18	2	28.80	0	0.00	28.85	2	1,462	0.14%
2019/01/17	10	28.55	1	28.55	28.75	9	1,504	0.60%
2019/01/16	4	28.33	14	28.41	28.35	-10	1,607	-0.62%
2019/01/15	3	28.18	9	28.26	28.40	-6	1,606	-0.37%
2019/01/14	3	28.25	1	28.65	28.15	2	1,605	0.12%
2019/01/11	5	28.42	10	28.45	28.55	-5	1,613	-0.31%
2019/01/10	2	28.15	4	28.23	28.45	-2	1,602	-0.12%
2019/01/09	1	27.95	20	28.05	28.15	-19	1,605	-1.18%
2019/01/08	0	0.00	1	27.60	27.60	-1	1,594	-0.06%
2019/01/07	10	27.60	1	27.60	27.75	9	1,600	0.56%
2019/01/04	0	0.00	4	27.08	27.25	-4	1,618	-0.25%
2019/01/03	3	27.00	5	27.17	26.95	-2	1,684	-0.12%
2019/01/02	0	0.00	2	27.18	27.05	-2	1,697	-0.12%
2018/12/28	3	27.05	0	0.00	27.05	3	1,713	0.18%
2018/12/27	2	27.15	2	27.45	27.15	0	1,748	0.00%
2018/12/26	5	27.12	0	0.00	27.10	5	1,763	0.28%
2018/12/22	0	0.00	4	27.05	27.10	-4	1,777	-0.22%
2018/12/21	0	0.00	15	27.23	27.25	-15	1,784	-0.84%
2018/12/20	1	27.35	0	0.00	27.25	1	1,785	0.06%
2018/12/19	4	27.59	5	27.75	27.55	-1	1,784	-0.06%
2018/12/18	5	28.02	6	27.90	27.90	-1	1,778	-0.06%
2018/12/17	2	28.33	0	0.00	28.30	2	1,781	0.11%
2018/12/14	3	28.60	0	0.00	28.55	3	1,788	0.17%
2018/12/12	0	0.00	7	28.66	28.85	-7	1,835	-0.38%
2018/12/11	0	0.00	2	28.35	28.45	-2	1,860	-0.11%
2018/12/10	2	27.85	11	28.07	28.15	-9	1,881	-0.48%
2018/12/07	8	28.26	34	28.47	28.45	-26	1,897	-1.37%
2018/12/06	11	29.25	5	29.10	28.85	6	1,886	0.32%
2018/12/04	6	30.12	0	0.00	30.15	6	1,944	0.31%
2018/11/30	1	29.70	3	29.85	29.95	-2	2,026	-0.10%
2018/11/29	0	0.00	2	29.75	29.65	-2	2,013	-0.10%
2018/11/28	1	29.45	0	0.00	29.65	1	2,011	0.05%
2018/11/27	0	0.00	3	29.20	29.50	-3	2,015	-0.15%
2018/11/26	0	0.00	1	29.25	28.90	-1	2,007	-0.05%
2018/11/22	2	29.05	2	29.15	28.90	0	2,033	0.00%
2018/11/21	0	0.00	4	29.10	29.05	-4	2,079	-0.19%
2018/11/20	6	29.10	1	29.05	29.05	5	2,094	0.24%
2018/11/19	0	0.00	2	29.35	29.40	-2	2,109	-0.09%
2018/11/16	3	29.18	5	29.36	29.30	-2	2,127	-0.09%
2018/11/15	6	29.08	0	0.00	29.20	6	2,169	0.28%
2018/11/14	0	0.00	1	29.45	29.50	-1	2,200	-0.05%
2018/11/13	1	29.00	1	28.80	29.15	0	2,243	0.00%
2018/11/12	0	0.00	2	28.88	29.10	-2	2,282	-0.09%
2018/11/09	3	28.50	1	28.75	28.75	2	2,291	0.09%
2018/11/08	4	28.61	4	28.75	28.80	0	2,311	0.00%
2018/11/07	0	0.00	13	28.41	28.65	-13	2,350	-0.55%
2018/11/06	13	28.16	0	0.00	28.00	13	2,426	0.54%
2018/11/05	0	0.00	2	28.05	28.80	-2	2,513	-0.08%
2018/11/02	0	0.00	5	27.85	28.25	-5	2,863	-0.17%
2018/10/30	0	0.00	1	25.05	25.20	-1	3,339	-0.03%
2018/10/25	3	25.40	1	25.30	25.45	2	3,563	0.06%
2018/10/24	3	27.12	7	26.87	26.40	-4	3,555	-0.11%
2018/10/23	0	0.00	2	28.10	27.80	-2	3,487	-0.06%
2018/10/22	2	28.20	0	0.00	28.20	2	3,523	0.06%
2018/10/19	3	27.77	1	27.60	28.20	2	3,550	0.06%
2018/10/17	2	28.60	0	0.00	28.15	2	3,626	0.06%
2018/10/12	0	0.00	1	28.00	28.20	-1	3,901	-0.03%
2018/10/11	8	27.99	6	27.12	27.20	2	4,065	0.05%
2018/10/05	2	29.40	1	29.35	29.40	1	5,049	0.02%
2018/09/28	1	29.95	0	0.00	30.00	1	5,282	0.02%
2018/09/25	0	0.00	2	30.10	30.05	-2	5,569	-0.04%
2018/09/21	0	0.00	1	30.10	30.15	-1	5,600	-0.02%
2018/09/19	2	30.15	0	0.00	30.10	2	5,634	0.04%
2018/09/18	2	30.00	0	0.00	30.00	2	5,638	0.04%
2018/09/14	1	29.70	0	0.00	29.75	1	5,651	0.02%
2018/09/13	0	0.00	1	28.90	29.20	-1	5,676	-0.02%
2018/09/10	10	28.82	15	28.80	28.75	-5	5,834	-0.09%
2018/09/07	1	30.15	10	29.75	29.80	-9	5,964	-0.15%
2018/09/06	38	30.33	0	0.00	30.25	38	5,992	0.63%
2018/09/05	2	31.15	0	0.00	31.05	2	6,064	0.03%
2018/09/04	0	0.00	13	31.05	31.20	-13	6,185	-0.21%
2018/09/03	1	31.30	0	0.00	31.10	1	6,211	0.02%
2018/08/31	0	0.00	0.1	31.55	31.45	-0.1	6,241	0.00%
2018/08/21	0	0.00	1	30.75	30.85	-1	6,556	-0.02%
2018/08/20	2	30.20	21	30.23	30.05	-19	6,568	-0.29%
2018/08/17	5	30.94	7	30.99	30.85	-2	6,561	-0.03%
2018/08/16	4	31.34	1	31.40	31.30	3	6,545	0.05%
2018/08/14	0	0.00	12	31.70	31.95	-12	6,711	-0.18%
2018/08/13	14	32.06	6	31.85	31.85	8	6,799	0.12%
2018/08/10	0	0.00	3	32.78	32.85	-3	6,732	-0.04%
2018/08/09	5	32.24	1.3	32.23	32.25	3.7	6,717	0.06%
2018/08/08	22	35.24	6	35.10	34.95	16	6,375	0.25%
2018/08/07	15	35.13	0	0.00	35.25	15	6,099	0.25%
2018/08/06	3	35.25	2	35.20	35.25	1	6,028	0.02%
2018/08/03	2	35.05	2	35.15	35.15	0	6,005	0.00%
2018/08/02	43	34.98	0	0.00	34.75	43	6,118	0.70%
2018/08/01	32	35.06	10	35.10	35.05	22	6,234	0.35%
2018/07/31	6	34.36	3	34.50	34.55	3	6,215	0.05%
2018/07/30	34	34.20	0	0.00	34.45	34	6,196	0.55%
2018/07/27	3	34.55	0	0.00	34.50	3	6,171	0.05%
2018/07/26	1	34.80	1	34.85	34.65	0	6,149	0.00%
2018/07/24	2	34.20	0	0.00	34.55	2	6,137	0.03%
2018/07/23	77	34.13	1	34.15	34.15	76	6,120	1.24%
2018/07/20	3	34.82	104	35.22	34.70	-101	6,010	-1.68%	大賣/鉅額交易
2018/07/19	4	34.94	1	35.20	35.20	3	5,960	0.05%
2018/07/18	3	35.83	17	35.65	35.50	-14	5,928	-0.24%
2018/07/17	24	37.28	8	37.30	36.60	16	5,762	0.28%
2018/07/16	22	36.60	95	36.84	36.60	-73	5,339	-1.37%
2018/07/13	1	34.40	3	34.63	34.55	-2	4,786	-0.04%
2018/07/12	2	34.45	7.3	34.40	34.45	-5.3	4,748	-0.11%
2018/07/11	1	34.00	26	34.00	34.15	-25	4,743	-0.53%
2018/07/09	3	33.93	0	0.00	33.85	3	4,843	0.06%
2018/07/06	6	33.89	0	0.00	34.20	6	4,826	0.12%
2018/07/05	93	34.85	42	34.86	34.10	51	4,768	1.07%
2018/07/04	3	34.20	0	0.00	34.35	3	4,750	0.06%
2018/07/03	1	33.80	5	34.10	33.80	-4	4,754	-0.08%
2018/06/28	0	0.00	10	33.82	33.80	-10	4,792	-0.21%
2018/06/26	2	33.80	22	33.88	33.90	-20	4,891	-0.41%
2018/06/25	1	34.40	0	0.00	34.35	1	4,966	0.02%
2018/06/22	5	34.50	0	0.00	34.40	5	5,060	0.10%
2018/06/21	15	34.60	0	0.00	34.50	15	5,102	0.29%
2018/06/19	2	34.00	1	33.85	33.95	1	5,243	0.02%
2018/06/15	77	34.96	17	35.07	34.45	60	5,246	1.14%
2018/06/14	12	34.54	2	34.55	34.55	10	5,173	0.19%
2018/06/13	6	34.51	22	34.40	34.45	-16	5,513	-0.29%
2018/06/12	0	0.00	1	34.05	34.05	-1	5,732	-0.02%
2018/06/11	2	33.48	0	0.00	33.45	2	5,726	0.03%
2018/06/08	1	33.45	1	33.50	33.55	0	5,924	0.00%
2018/06/06	2	33.40	0	0.00	33.40	2	6,089	0.03%
2018/06/05	6	33.60	3	33.55	33.55	3	6,100	0.05%
2018/06/04	0	0.00	2	33.20	33.30	-2	6,065	-0.03%
2018/05/30	1	33.25	5	33.00	33.05	-4	6,207	-0.06%
2018/05/29	30	32.83	10	32.80	32.75	20	6,144	0.33%
2018/05/28	3	33.32	0	0.00	33.15	3	6,108	0.05%
2018/05/25	1	33.35	10	33.39	33.30	-9	6,073	-0.15%
2018/05/24	1	33.50	3	33.65	33.50	-2	6,061	-0.03%
2018/05/23	2	33.85	2	33.85	33.90	0	6,042	0.00%
2018/05/22	7	34.36	1	34.45	34.30	6	6,002	0.10%
2018/05/21	6	33.63	3	33.82	34.15	3	5,877	0.05%
2018/05/18	2	33.48	0	0.00	33.40	2	5,764	0.03%
2018/05/17	1	33.60	4	33.71	33.70	-3	5,793	-0.05%
2018/05/16	0	0.00	6	33.10	33.05	-6	5,779	-0.10%
2018/05/15	1	32.85	5	32.90	33.00	-4	5,915	-0.07%
2018/05/14	1	33.30	5	33.31	33.50	-4	5,932	-0.07%
2018/05/11	6	33.83	1	33.75	33.70	5	5,881	0.09%
2018/05/10	2	33.63	14	33.81	33.55	-12	5,847	-0.21%
2018/05/09	25	32.88	2	32.90	33.00	23	5,625	0.41%
2018/05/08	1	32.50	1	32.45	32.15	0	5,456	0.00%
2018/05/07	1	32.10	3	32.00	32.00	-2	5,402	-0.04%
2018/05/04	1	32.00	1	32.00	32.00	0	5,384	0.00%
2018/05/02	0	0.00	6	32.02	31.85	-6	5,367	-0.11%
2018/04/24	13	31.43	2	31.40	31.40	11	5,305	0.21%
2018/04/19	1	31.85	1	31.75	31.75	0	5,284	0.00%
2018/04/17	0	0.00	7	31.89	31.85	-7	5,269	-0.13%
2018/04/16	1	31.70	0	0.00	31.55	1	5,253	0.02%
2018/04/13	0	0.00	13	32.05	31.95	-13	5,233	-0.25%
2018/04/12	2	32.60	0	0.00	32.65	2	5,350	0.04%
2018/04/11	3	32.55	0	0.00	32.55	3	5,339	0.06%
2018/04/10	2	32.75	15	32.68	32.40	-13	5,303	-0.25%
2018/04/09	31	32.15	1	32.15	32.15	30	5,142	0.58%
2018/04/03	5	32.03	0	0.00	32.05	5	5,113	0.10%
2018/04/02	0	0.00	4	32.00	32.00	-4	5,080	-0.08%
2018/03/30	5	32.10	2	32.08	31.90	3	5,051	0.06%
2018/03/29	0	0.00	2	31.90	31.85	-2	5,005	-0.04%
2018/03/28	3	31.85	5	31.85	31.75	-2	5,058	-0.04%
2018/03/27	16	31.75	1	31.75	31.65	15	5,066	0.30%
2018/03/26	14	31.77	6	31.88	31.70	8	5,282	0.15%
2018/03/23	2	31.60	7	31.61	31.75	-5	5,348	-0.09%
2018/03/22	0	0.00	3	31.42	31.30	-3	5,213	-0.06%
2018/03/21	4	31.95	13	31.94	31.80	-9	5,155	-0.17%
2018/03/20	2	31.75	1	31.45	31.80	1	5,128	0.02%
2018/03/19	20	31.81	7	31.68	31.45	13	5,051	0.26%
2018/03/16	0	0.00	14	31.05	31.30	-14	4,629	-0.30%
2018/03/15	1	30.65	11	30.71	30.70	-10	4,303	-0.23%
2018/03/14	12	30.93	15	30.63	30.30	-3	4,206	-0.07%
2018/03/13	9	30.22	7	29.96	30.35	2	4,003	0.05%
2018/03/07	9	28.96	4	29.19	28.75	5	3,778	0.13%
2018/03/06	2	28.55	1	28.45	28.45	1	3,720	0.03%
2018/03/05	0	0.00	1	28.40	28.30	-1	3,809	-0.03%
2018/03/02	3	27.95	0	0.00	28.00	3	3,831	0.08%
2018/02/26	5	27.70	7	27.81	27.85	-2	4,217	-0.05%
2018/02/23	3	27.37	0	0.00	27.40	3	4,253	0.07%
2018/02/22	1	26.60	1	26.70	26.70	0	4,301	0.00%
2018/02/12	0	0.00	2	25.55	25.90	-2	4,359	-0.05%
2018/02/09	3	25.05	1	24.90	25.05	2	4,411	0.05%
2018/02/08	3	25.57	5	25.75	25.60	-2	4,376	-0.05%
2018/02/07	4	26.53	3.2	26.41	26.15	0.8	4,319	0.02%
2018/02/06	3	27.37	2	27.93	27.45	1	4,217	0.02%
2018/02/05	0	0.00	1	28.80	28.80	-1	4,236	-0.02%
2018/02/02	3	29.17	5	29.10	29.10	-2	4,275	-0.05%
2018/01/31	1	28.25	0	0.00	28.40	1	4,483	0.02%
2018/01/29	0	0.00	3	28.68	28.65	-3	4,656	-0.06%
2018/01/25	2	28.83	0	0.00	28.75	2	4,845	0.04%
2018/01/24	0	0.00	1	28.75	28.90	-1	5,047	-0.02%
2018/01/23	6	28.82	0	0.00	28.75	6	5,197	0.12%
2018/01/22	1	28.90	0	0.00	28.85	1	5,289	0.02%
2018/01/18	1	29.00	1	29.05	29.05	0	5,477	0.00%
2018/01/17	1	28.90	0	0.00	28.90	1	5,670	0.02%
2018/01/16	5	28.50	0	0.00	28.55	5	5,877	0.09%
2018/01/15	0	0.00	6	28.55	28.60	-6	6,158	-0.10%
2018/01/12	1	28.40	4	28.44	28.55	-3	6,392	-0.05%
2018/01/11	4	28.10	0	0.00	28.20	4	6,747	0.06%
2018/01/10	2	28.10	3	28.25	28.15	-1	7,126	-0.01%
2018/01/08	15	28.08	1	28.00	28.05	14	7,961	0.18%
2018/01/05	1	30.20	0	0.00	30.05	1	7,849	0.01%
2018/01/04	0	0.00	1	30.05	30.10	-1	8,020	-0.01%
2018/01/02	0	0.00	3	30.08	30.20	-3	8,132	-0.04%