華城 (1519)-合庫-自強券商分點個股進出

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

華城

(1519)

可現股當沖

股價
551
漲跌
▼4
漲幅
-0.72%
成交量
4,602張
產業
上市電機機械類股▲1.52%
639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

華城 (1519)籌碼相關－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	16	554.31	3	552.33	551.00	13	5,150	0.25%
2024/11/21	2.1	555.57	2	563.00	555.00	0.1	5,163	0.00%
2024/11/20	12.3	557.57	4.1	560.93	564.00	8.2	5,261	0.16%
2024/11/19	1	577.00	3.1	582.58	578.00	-2.1	5,319	-0.04%
2024/11/18	5.5	580.46	2.1	583.41	571.00	3.4	5,380	0.06%
2024/11/15	3	633.67	3	628.72	624.00	0	5,345	0.00%
2024/11/14	5	642.60	5	638.60	630.00	0	5,413	0.00%
2024/11/13	7.1	645.46	4	637.75	634.00	3.1	5,462	0.06%
2024/11/12	4	647.84	3.1	658.06	667.00	0.9	5,506	0.02%
2024/11/11	2	622.50	15.4	642.93	645.00	-13.4	5,529	-0.24%
2024/11/08	7.3	619.08	6.1	620.75	620.00	1.2	5,575	0.02%
2024/11/07	4.8	609.23	6	602.33	615.00	-1.2	5,655	-0.02%
2024/11/06	8	594.88	7	588.86	584.00	1	5,657	0.02%
2024/11/05	6	569.33	10.6	590.44	599.00	-4.6	5,756	-0.08%
2024/11/04	7.2	553.68	7	556.14	560.00	0.2	5,796	0.00%
2024/11/01	3	549.00	3	551.33	559.00	0	5,873	0.00%
2024/10/30	5	548.40	5	549.80	548.00	0	5,903	0.00%
2024/10/29	5.2	564.64	7	563.14	547.00	-1.8	5,953	-0.03%
2024/10/28	8.1	571.59	8	566.75	573.00	0.1	5,989	0.00%
2024/10/25	2	585.00	1	590.00	586.00	1	6,039	0.02%
2024/10/24	8.2	586.95	3	592.33	578.00	5.2	6,071	0.09%
2024/10/23	3.2	598.36	5	608.35	604.00	-1.8	6,093	-0.03%
2024/10/22	13.3	593.84	2	589.50	586.00	11.3	6,065	0.19%
2024/10/21	0	0.00	1.2	616.36	614.00	-1.2	6,053	-0.02%
2024/10/18	3.1	615.16	3	613.33	618.00	0.1	6,101	0.00%
2024/10/17	3	615.33	3	616.66	613.00	0	6,142	0.00%
2024/10/16	0	0.00	4.3	612.23	612.00	-4.3	6,205	-0.07%
2024/10/15	0.2	609.48	1	610.00	612.00	-0.8	6,252	-0.01%
2024/10/14	3.1	607.56	2.1	614.48	615.00	1	6,295	0.02%
2024/10/11	5.2	606.39	2	620.50	601.00	3.2	6,309	0.05%
2024/10/09	8	626.88	7	624.14	615.00	1	6,385	0.02%
2024/10/08	5.1	628.53	1	618.00	617.00	4.1	6,420	0.06%
2024/10/07	8	653.74	8.1	652.43	654.00	-0.1	6,459	0.00%
2024/10/04	2.1	630.98	2	631.00	631.00	0.1	6,459	0.00%
2024/10/01	9	645.44	11.2	640.96	649.00	-2.2	6,503	-0.03%
2024/09/30	8.4	645.41	3	659.33	629.00	5.4	6,442	0.08%
2024/09/27	5	661.80	6	662.17	660.00	-1	6,319	-0.02%
2024/09/26	0.1	673.89	7.2	674.58	678.00	-7.1	6,196	-0.11%
2024/09/25	3.1	641.74	2	650.00	648.00	1.1	6,047	0.02%
2024/09/24	5	631.80	3	633.66	635.00	2	5,943	0.03%
2024/09/23	5	649.21	9	643.21	650.00	-4	5,856	-0.07%
2024/09/20	5	627.40	3	623.26	606.00	2	5,724	0.03%
2024/09/19	5	630.00	1.3	636.23	622.00	3.7	5,613	0.07%
2024/09/18	2	623.50	8	617.04	622.00	-6	5,484	-0.11%
2024/09/16	1	566.00	0	0.00	577.00	1	5,342	0.02%
2024/09/13	1	568.00	1.1	567.11	569.00	-0.1	5,310	0.00%
2024/09/12	5.1	558.91	5	563.60	573.00	0.1	5,274	0.00%
2024/09/11	3	549.00	4	538.50	552.00	-1	5,417	-0.02%
2024/09/10	3	542.00	3	538.67	540.00	0	5,601	0.00%
2024/09/09	0	549.65	0	0.00	552.00	0	5,768	0.00%
2024/09/06	12.3	575.95	8	563.38	558.00	4.3	5,899	0.07%
2024/09/05	13	591.15	5	583.60	580.00	8	5,966	0.13%
2024/09/04	4.1	603.00	4	604.25	600.00	0.1	6,079	0.00%
2024/09/03	5	647.80	2	640.50	631.00	3	6,197	0.05%
2024/09/02	6	670.00	7.1	668.45	652.00	-1.1	6,198	-0.02%
2024/08/30	2	663.02	0.3	667.66	667.00	1.7	6,147	0.03%
2024/08/29	1	670.00	2	671.50	676.00	-1	6,141	-0.02%
2024/08/28	1	669.00	0	0.00	665.00	1	6,168	0.02%
2024/08/27	2	673.00	3	673.33	680.00	-1	6,357	-0.02%
2024/08/26	7	686.51	5	670.20	663.00	2	6,415	0.03%
2024/08/23	4	674.75	4	677.00	691.00	0	6,413	0.00%
2024/08/22	14.1	700.42	10	702.00	677.00	4.1	6,399	0.06%
2024/08/21	4	712.00	9	709.56	704.00	-5	6,405	-0.08%
2024/08/20	3	691.67	6	701.83	694.00	-3	6,405	-0.05%
2024/08/19	7	686.86	1	682.00	685.00	6	6,434	0.09%
2024/08/16	1	686.00	9.2	697.54	697.00	-8.2	6,515	-0.13%
2024/08/15	10.6	669.95	5	664.42	656.00	5.5	6,492	0.09%
2024/08/14	12.1	691.15	7.1	681.94	673.00	5	6,489	0.08%
2024/08/13	7.6	682.36	4	681.55	692.00	3.6	6,467	0.06%
2024/08/12	11	673.18	12	681.67	687.00	-1	6,473	-0.02%
2024/08/09	9	632.57	9	638.44	632.00	0	6,487	0.00%
2024/08/08	5.1	599.19	5	595.40	594.00	0.1	6,508	0.00%
2024/08/07	9	604.44	10	614.51	624.00	-1	6,616	-0.02%
2024/08/06	4	601.75	4.1	597.41	588.00	-0.1	6,598	0.00%
2024/08/05	1	612.96	3.1	613.75	604.00	-2.1	6,624	-0.03%
2024/08/02	0.2	664.80	2.2	665.91	661.00	-2	6,712	-0.03%
2024/08/01	10.2	701.30	5.1	709.18	685.00	5.1	6,758	0.08%
2024/07/31	5.1	712.48	1	699.00	694.00	4.1	6,765	0.06%
2024/07/30	3.2	729.53	3	719.48	714.00	0.1	6,830	0.00%
2024/07/29	2.1	764.80	1	720.00	711.00	1.1	6,874	0.02%
2024/07/26	7.6	799.13	7	776.58	775.00	0.6	6,939	0.01%
2024/07/23	3	905.05	5.2	918.55	940.00	-2.2	6,977	-0.03%
2024/07/22	8.1	920.03	2.2	936.99	865.00	5.9	7,093	0.08%
2024/07/19	2	939.00	4.1	952.93	957.00	-2.1	7,173	-0.03%
2024/07/18	2	933.52	3	943.67	933.00	-1	7,294	-0.01%
2024/07/17	3.1	947.65	2	956.04	952.00	1.1	7,408	0.01%
2024/07/16	4	930.50	4	950.15	935.00	0	7,491	0.00%
2024/07/15	1	942.00	2.2	950.50	960.00	-1.2	7,614	-0.02%
2024/07/12	7.1	934.24	5.1	922.28	907.00	2	7,722	0.03%
2024/07/11	10.1	957.77	12.2	947.67	935.00	-2.1	7,806	-0.03%
2024/07/10	7.1	950.62	3	945.38	945.00	4.1	7,869	0.05%
2024/07/09	6	928.58	8.1	940.79	948.00	-2	7,982	-0.03%
2024/07/08	7.3	920.43	5	927.80	905.00	2.3	7,952	0.03%
2024/07/05	13.3	970.67	5	955.20	936.00	8.3	8,001	0.10%
2024/07/04	2	1004.50	4	1000.39	1015.00	-2	8,006	-0.03%
2024/07/03	0.1	952.33	1	965.00	970.00	-0.9	8,045	-0.01%
2024/07/02	1	955.00	4	954.75	955.00	-3	8,144	-0.04%
2024/07/01	0	0.00	0	941.00	936.00	0	8,148	0.00%
2024/06/28	0	0.00	0.1	940.00	945.00	-0.1	8,152	0.00%
2024/06/27	0	0.00	1	930.00	925.00	-1	8,151	-0.01%
2024/06/26	2	914.00	0	0.00	919.00	2	8,151	0.02%
2024/06/25	0	905.00	0.1	896.47	920.00	-0.1	8,165	0.00%
2024/06/24	1	933.04	0	0.00	900.00	1	8,161	0.01%
2024/06/21	3.1	935.08	1.1	946.49	947.00	2	8,161	0.02%
2024/06/20	1.1	943.20	0	949.50	945.00	1.1	8,163	0.01%
2024/06/19	1	932.71	0.2	934.22	930.00	0.9	8,158	0.01%
2024/06/18	8.1	920.76	9.1	930.67	945.00	-1	8,147	-0.01%
2024/06/17	13.1	937.64	14	924.02	905.00	-0.9	7,926	-0.01%
2024/06/14	12	887.67	13.1	901.56	920.00	-1.1	7,671	-0.01%
2024/06/13	17.1	829.35	19.2	838.85	837.00	-2.1	7,673	-0.03%
2024/06/12	7.1	791.85	9	787.97	788.00	-2	7,809	-0.03%
2024/06/11	8.1	757.06	11	768.62	792.00	-3	8,021	-0.04%
2024/06/07	4	709.31	10.3	724.05	742.00	-6.2	8,103	-0.08%
2024/06/06	4	693.99	1	689.00	687.00	3	8,200	0.04%
2024/06/05	1	694.96	1	690.00	691.00	0	8,146	0.00%
2024/06/04	7	692.43	8	695.75	699.00	-1	8,130	-0.01%
2024/06/03	3	711.33	2	702.00	696.00	1	8,051	0.01%
2024/05/31	5.2	713.73	5	714.96	714.00	0.2	7,992	0.00%
2024/05/30	2	737.95	2	741.18	719.00	0	7,770	0.00%
2024/05/29	0	742.00	1	746.00	737.00	-1	7,665	-0.01%
2024/05/28	1	737.00	1	735.00	731.00	0	7,586	0.00%
2024/05/27	3	747.67	3.3	733.47	736.00	-0.3	7,534	0.00%
2024/05/24	5.2	691.50	4.1	701.91	704.00	1.1	7,392	0.02%
2024/05/23	5.1	678.02	9.1	681.67	683.00	-4	7,290	-0.06%
2024/05/22	7.2	700.77	2	705.50	690.00	5.2	7,414	0.07%
2024/05/21	3.1	727.74	3	723.65	730.00	0.1	7,452	0.00%
2024/05/20	1.1	736.00	1	731.52	731.00	0	7,526	0.00%
2024/05/17	5	735.20	3	731.00	741.00	2	7,595	0.03%
2024/05/16	6	751.00	4	740.00	739.00	2	7,690	0.03%
2024/05/15	5.1	782.47	4.1	774.43	755.00	1	7,791	0.01%
2024/05/14	4.1	758.69	7.1	769.46	767.00	-3	7,801	-0.04%
2024/05/13	6.2	755.88	7.1	747.29	750.00	-0.9	7,822	-0.01%
2024/05/10	7.1	808.24	5	801.40	798.00	2.1	7,935	0.03%
2024/05/09	4.2	847.79	1	835.99	835.00	3.2	8,206	0.04%
2024/05/08	4	868.49	5.1	876.93	888.00	-1.1	8,398	-0.01%
2024/05/07	3.1	790.17	3	804.00	817.00	0.1	8,445	0.00%
2024/05/06	0	801.00	1.1	794.14	797.00	-1.1	8,544	-0.01%
2024/05/03	2	820.92	2	818.49	818.00	0	8,615	0.00%
2024/05/02	3	815.91	2	819.00	802.00	1	8,624	0.01%
2024/04/30	0	824.00	0.1	842.83	847.00	-0.1	8,719	0.00%
2024/04/29	4	850.19	4.3	847.65	853.00	-0.2	8,889	0.00%
2024/04/26	8.1	877.84	8.1	868.45	854.00	0.1	8,899	0.00%
2024/04/25	7.1	840.64	7.1	837.54	863.00	0	8,868	0.00%
2024/04/24	5	835.23	5	835.11	854.00	0	8,917	0.00%
2024/04/23	1	827.65	0	0.00	825.00	1	8,918	0.01%
2024/04/22	16.1	904.50	13.1	874.20	824.00	3	8,930	0.03%
2024/04/19	3.2	938.25	3.1	945.87	915.00	0.1	9,306	0.00%
2024/04/18	9.1	962.21	11.1	967.45	955.00	-2.1	9,456	-0.02%
2024/04/17	5.1	914.73	5.3	928.00	950.00	-0.2	9,597	0.00%
2024/04/16	8	871.88	7.1	865.15	864.00	1	9,707	0.01%
2024/04/15	9.6	912.95	1	862.86	876.00	8.6	9,834	0.09%
2024/04/12	4	912.32	6	938.50	946.00	-2	9,802	-0.02%
2024/04/11	4	907.09	6	917.57	860.00	-2	9,877	-0.02%
2024/04/10	6.1	851.63	5	868.00	857.00	1.1	10,154	0.01%
2024/04/09	1	849.00	4	849.18	853.00	-3	10,284	-0.03%
2024/04/08	3.1	849.10	2	839.50	776.00	1.1	10,564	0.01%
2024/04/03	0	0.00	1	810.00	816.00	-1	11,029	-0.01%
2024/04/01	0	0.00	1	730.00	740.00	-1	11,455	-0.01%
2024/03/29	0	0.00	0.1	675.00	683.00	-0.1	11,702	0.00%
2024/03/28	1	659.02	0	0.00	670.00	1	11,892	0.01%
2024/03/27	1	711.00	0.2	711.00	710.00	0.8	11,970	0.01%
2024/03/26	0	0.00	2	810.00	788.00	-2	12,056	-0.02%
2024/03/25	0	0.00	0.1	750.00	785.00	-0.1	12,171	0.00%
2024/03/22	0	0.00	1	704.00	714.00	-1	12,314	-0.01%
2024/03/21	0	0.00	2	694.00	700.00	-2	12,475	-0.02%
2024/03/19	2	670.99	0	0.00	660.00	2	12,960	0.02%
2024/03/18	10	677.60	8	687.50	694.00	2	13,261	0.02%
2024/03/15	11.2	660.38	12	664.01	665.00	-0.8	13,324	-0.01%
2024/03/14	11	609.36	10.1	605.98	634.00	0.9	13,287	0.01%
2024/03/13	6	557.48	8.1	568.86	577.00	-2	13,228	-0.02%
2024/03/12	4.1	528.50	2.1	530.58	525.00	2	13,474	0.01%
2024/03/11	0	511.50	0	0.00	514.00	0	13,750	0.00%
2024/03/08	0	535.00	1.3	507.89	502.00	-1.3	14,309	-0.01%
2024/03/07	0	546.00	0	0.00	541.00	0	14,648	0.00%
2024/03/06	1	561.48	0	555.50	555.00	1	14,931	0.01%
2024/03/05	0	0.00	1	549.00	549.00	-1	15,117	-0.01%
2024/03/04	0	534.00	0	0.00	528.00	0	15,173	0.00%
2024/03/01	0.3	530.33	0	531.00	538.00	0.3	15,309	0.00%
2024/02/29	0.2	529.33	1	540.00	538.00	-0.9	15,599	-0.01%
2024/02/27	1.1	528.45	0	531.00	528.00	1.1	15,849	0.01%
2024/02/26	1	528.24	0	0.00	538.00	1	15,920	0.01%
2024/02/23	9	557.10	15.1	536.16	560.00	-6	15,963	-0.04%
2024/02/22	5	514.20	5.1	521.92	517.00	-0.1	15,798	0.00%
2024/02/21	9.1	514.74	7.1	513.55	507.00	2.1	15,728	0.01%
2024/02/20	11	494.77	13	498.65	502.00	-2	15,754	-0.01%
2024/02/19	9	512.89	12	512.83	502.00	-3	15,843	-0.02%
2024/02/16	10.1	501.04	6	503.75	503.00	4.1	15,945	0.03%
2024/02/15	5.1	508.86	8.1	508.25	496.00	-3	15,911	-0.02%
2024/02/05	10	497.50	8.4	495.24	492.00	1.7	15,905	0.01%
2024/02/02	17.2	501.30	11	489.68	488.50	6.2	15,787	0.04%
2024/02/01	17	458.53	16.2	468.88	488.00	0.8	15,625	0.01%
2024/01/31	26.4	429.78	32.1	440.34	444.00	-5.7	15,346	-0.04%
2024/01/30	17	412.24	21.3	414.47	420.00	-4.3	15,277	-0.03%
2024/01/29	10	393.74	13.2	391.85	395.50	-3.2	15,176	-0.02%
2024/01/26	6.1	379.71	4.5	379.67	380.50	1.6	15,110	0.01%
2024/01/25	9.2	383.61	10.6	382.39	380.50	-1.5	15,092	-0.01%
2024/01/24	14	392.61	14.5	391.53	392.00	-0.5	15,113	0.00%
2024/01/23	13	385.50	12	383.25	385.00	1	15,081	0.01%
2024/01/22	7	366.43	7	357.79	371.00	0	14,889	0.00%
2024/01/19	6.2	359.42	6.1	356.91	354.50	0.1	14,857	0.00%
2024/01/18	3.3	366.28	2	373.25	360.00	1.3	14,806	0.01%
2024/01/17	13.3	371.21	10	369.40	367.00	3.3	14,731	0.02%
2024/01/16	10.2	370.30	7	371.14	371.00	3.2	14,678	0.02%
2024/01/15	22	383.02	15	387.20	376.50	7	14,597	0.05%
2024/01/12	10	365.70	12.3	366.11	370.00	-2.3	14,128	-0.02%
2024/01/11	9.3	359.96	14	358.11	352.50	-4.8	13,859	-0.03%
2024/01/10	19.1	356.84	17	362.62	367.00	2.1	13,575	0.02%
2024/01/09	6	356.83	7.7	354.16	362.00	-1.7	13,419	-0.01%
2024/01/08	2	338.25	3.1	339.66	343.50	-1.1	13,166	-0.01%
2024/01/05	2.1	332.55	1	334.00	334.00	1.1	13,086	0.01%
2024/01/04	12	340.29	12.2	333.39	331.50	-0.2	13,130	0.00%
2024/01/03	6	340.25	3	343.00	339.50	3	12,941	0.02%
2024/01/02	13	332.96	15	339.47	342.00	-2	12,972	-0.02%
2023/12/29	14.1	339.86	15	326.93	327.00	-0.9	12,959	-0.01%
2023/12/28	6.1	333.87	15.7	338.64	348.00	-9.6	12,540	-0.08%
2023/12/27	4	319.63	3.1	319.58	316.50	0.9	12,407	0.01%
2023/12/26	2.3	316.34	1	318.50	315.00	1.3	12,443	0.01%
2023/12/25	5.1	334.90	1	336.50	333.50	4.1	12,426	0.03%
2023/12/22	3	320.17	3	322.00	321.00	0	12,567	0.00%
2023/12/21	3.1	320.76	3	321.17	318.50	0.1	12,690	0.00%
2023/12/20	3.1	331.61	1	336.50	329.00	2.1	12,710	0.02%
2023/12/19	2	333.75	11	331.86	332.50	-9	12,698	-0.07%
2023/12/18	4	344.75	1.1	352.38	340.00	3	12,706	0.02%
2023/12/15	0	0.00	2	364.50	347.50	-2	12,695	-0.02%
2023/12/14	1	355.50	1	358.50	355.00	0	12,522	0.00%
2023/12/13	7	362.00	3	364.82	355.50	4	12,405	0.03%
2023/12/12	8	351.63	7.4	354.27	356.00	0.6	12,247	0.00%
2023/12/11	3.3	343.18	10	346.20	339.00	-6.7	12,126	-0.06%
2023/12/08	13.2	366.71	6.2	364.44	367.00	7	11,943	0.06%
2023/12/07	4.2	363.20	15.1	363.72	360.50	-10.9	11,751	-0.09%
2023/12/06	10.1	346.12	7	339.64	345.00	3.1	11,318	0.03%
2023/12/05	50	319.64	44	325.51	340.00	6	10,842	0.06%
2023/12/04	13	297.19	12	300.09	309.50	1	10,334	0.01%
2023/12/01	9	289.94	12	293.21	285.00	-3	10,050	-0.03%
2023/11/30	0	0.00	5.2	280.87	280.00	-5.2	9,890	-0.05%
2023/11/29	3	272.17	1	273.00	274.50	2	9,933	0.02%
2023/11/28	3	269.33	3	271.83	275.50	0	10,156	0.00%
2023/11/27	11	276.36	8	267.75	266.50	3	10,131	0.03%
2023/11/24	10	270.20	14	266.07	275.00	-4	9,994	-0.04%
2023/11/23	13	255.73	14	257.64	252.50	-1	9,949	-0.01%
2023/11/22	8	258.88	19	260.26	256.00	-11	10,050	-0.11%
2023/11/21	8	263.88	8	266.88	262.00	0	10,180	0.00%
2023/11/20	20.1	264.75	17	264.29	263.50	3.1	10,417	0.03%
2023/11/17	30.2	276.45	28.3	277.86	273.00	1.8	10,720	0.02%
2023/11/16	7	276.07	4	279.63	280.00	3	10,852	0.03%
2023/11/15	15	273.50	9.5	272.71	275.50	5.6	10,892	0.05%
2023/11/14	5	252.30	7.3	253.45	258.50	-2.3	10,845	-0.02%
2023/11/13	4	242.25	3	244.00	247.50	1	10,839	0.01%
2023/11/10	2	235.50	2	235.00	237.50	0	10,923	0.00%
2023/11/09	5.2	241.95	11	237.82	234.50	-5.9	10,959	-0.05%
2023/11/08	2.3	241.74	3	243.83	242.00	-0.7	10,935	-0.01%
2023/11/07	6.2	246.21	7.2	250.43	242.00	-1	10,964	-0.01%
2023/11/06	7.2	232.74	5	235.90	241.00	2.2	10,911	0.02%
2023/11/03	0	0.00	0.2	228.50	225.00	-0.2	10,967	0.00%
2023/11/02	4.2	225.93	6	227.67	224.50	-1.8	10,967	-0.02%
2023/11/01	5.2	221.37	5	222.60	224.00	0.2	10,955	0.00%
2023/10/31	5.1	233.84	5	230.10	224.00	0.1	10,889	0.00%
2023/10/30	23	245.43	24	246.38	244.00	-1	10,858	-0.01%
2023/10/27	1	250.00	0	0.00	251.00	1	11,053	0.01%
2023/10/26	1	261.50	0	0.00	262.00	1	10,964	0.01%
2023/10/25	1	263.00	0	0.00	260.50	1	10,877	0.01%
2023/10/24	7.1	271.92	2	272.50	264.50	5.1	10,767	0.05%
2023/10/23	0	0.00	3.3	267.59	276.00	-3.3	10,637	-0.03%
2023/10/20	0	0.00	1.3	258.27	263.00	-1.3	10,519	-0.01%
2023/10/19	2	262.00	4	262.75	260.50	-2	10,436	-0.02%
2023/10/18	1.1	272.50	1	274.50	270.00	0.1	10,358	0.00%
2023/10/17	10.4	289.14	10.1	281.50	282.00	0.3	10,301	0.00%
2023/10/16	3	283.00	2.1	278.69	286.50	0.9	10,209	0.01%
2023/10/13	1	280.00	1.6	282.28	279.00	-0.6	10,184	-0.01%
2023/10/12	12.6	295.90	14.2	283.28	282.00	-1.6	10,510	-0.02%
2023/10/11	7.5	301.22	6.4	298.28	291.50	1.2	10,446	0.01%
2023/10/06	10	294.00	9.9	297.76	300.50	0.1	10,317	0.00%
2023/10/05	6	283.92	12.7	281.35	287.00	-6.7	10,182	-0.07%
2023/10/04	7	265.79	11	268.70	271.50	-4	9,949	-0.04%
2023/10/03	13.8	264.84	8	261.81	264.50	5.8	9,877	0.06%
2023/10/02	7.7	270.64	8	264.56	261.00	-0.4	9,718	0.00%
2023/09/28	3.4	264.47	6	260.83	271.00	-2.6	9,563	-0.03%
2023/09/27	15	258.03	12	261.54	265.00	3	9,350	0.03%
2023/09/26	4	246.63	3	246.83	251.50	1	9,032	0.01%
2023/09/25	2	238.25	0	0.00	237.00	2	8,848	0.02%
2023/09/22	25	246.00	21	239.02	236.00	4	8,783	0.05%
2023/09/21	4	246.00	1	241.50	244.50	3	8,758	0.03%
2023/09/20	10.1	247.97	11	235.82	248.00	-0.9	8,738	-0.01%
2023/09/19	16	238.94	15	245.83	237.50	1	8,858	0.01%
2023/09/18	1	247.50	0	0.00	246.50	1	8,894	0.01%
2023/09/15	0	0.00	0.1	256.14	257.50	-0.1	8,950	0.00%
2023/09/14	4	257.88	28.1	256.98	258.00	-24.1	9,015	-0.27%
2023/09/13	2	270.00	2	271.50	266.00	0	9,182	0.00%
2023/09/12	6	277.17	2	272.00	283.00	4	9,729	0.04%
2023/09/11	2	281.50	1.1	277.86	277.50	0.9	9,959	0.01%
2023/09/08	1	293.00	1	294.50	293.00	0	10,021	0.00%
2023/09/06	0	0.00	0.3	291.67	290.00	-0.3	10,299	0.00%
2023/09/05	2.1	289.63	0.1	289.00	289.00	2	10,371	0.02%
2023/09/04	23.4	304.17	16	302.75	300.00	7.4	10,417	0.07%
2023/09/01	37	312.42	35	301.53	292.50	2	10,454	0.02%
2023/08/31	9	294.89	10	297.65	299.50	-1	10,427	-0.01%
2023/08/30	4	292.50	8.1	292.42	293.00	-4.1	11,197	-0.04%
2023/08/29	18	286.08	12	286.08	289.00	6	11,426	0.05%
2023/08/28	10.1	288.07	7	276.79	275.00	3.1	11,457	0.03%
2023/08/25	13.1	285.31	14.1	284.74	286.50	-1	11,690	-0.01%
2023/08/24	39	287.77	38.1	291.73	280.50	0.9	11,751	0.01%
2023/08/23	53.2	281.85	41	274.16	276.50	12.2	11,892	0.10%
2023/08/22	13	265.31	12.1	268.90	276.50	0.9	11,782	0.01%
2023/08/21	4	240.38	6.1	241.11	251.50	-2.1	11,843	-0.02%
2023/08/18	9	230.67	6	229.58	229.00	3	11,991	0.03%
2023/08/17	15	231.30	17	234.26	236.00	-2	12,409	-0.02%
2023/08/16	4	215.25	3	218.00	220.50	1	12,760	0.01%
2023/08/15	1	197.00	6	208.25	211.50	-5	13,520	-0.04%
2023/08/14	8	196.44	4	196.50	192.50	4	13,995	0.03%
2023/08/11	1.1	207.00	1	204.50	211.50	0.1	14,177	0.00%
2023/08/10	3	214.33	2	214.75	208.50	1	14,810	0.01%
2023/08/09	6	220.25	8	223.13	224.00	-2	15,071	-0.01%
2023/08/08	1	211.00	3	217.66	215.00	-2	15,351	-0.01%
2023/08/07	2	210.75	0.1	210.25	210.00	1.9	15,491	0.01%
2023/08/04	1	204.50	2.1	212.86	213.00	-1.1	15,662	-0.01%
2023/08/02	24	212.13	23	209.37	204.50	1	16,601	0.01%
2023/08/01	6.1	218.47	3.1	233.16	215.50	3	16,927	0.02%
2023/07/27	0.2	220.00	0	0.00	225.00	0.2	17,452	0.00%
2023/07/26	0	0.00	1	213.00	212.00	-1	17,983	-0.01%
2023/07/20	1	200.50	0	0.00	207.00	1	18,924	0.01%
2023/07/18	0	206.00	0	0.00	205.00	0	19,478	0.00%
2023/07/17	1	213.00	6	214.33	217.50	-5	19,696	-0.03%
2023/07/14	2	197.50	4	194.63	200.00	-2	19,571	-0.01%
2023/07/13	4	176.00	3	181.00	182.00	1	19,921	0.01%
2023/07/12	0	0.00	5	177.30	179.50	-5	20,297	-0.02%
2023/07/11	0	0.00	2	164.75	166.00	-2	20,490	-0.01%
2023/07/10	1	156.50	3	159.83	160.50	-2	21,069	-0.01%
2023/07/06	0	0.00	2	149.50	149.50	-2	21,463	-0.01%
2023/07/05	1	146.00	0	0.00	146.00	1	21,794	0.00%
2023/07/04	0	0.00	7	150.00	149.00	-7	22,408	-0.03%
2023/07/03	1	146.50	0	0.00	149.00	1	22,625	0.00%
2023/06/30	1	147.50	7	147.43	147.50	-6	22,645	-0.03%
2023/06/29	2	152.50	3	152.83	153.50	-1	22,638	0.00%
2023/06/28	4	153.88	4	152.88	150.50	0	22,599	0.00%
2023/06/27	8	156.44	12	158.38	154.00	-4	22,552	-0.02%
2023/06/26	7	164.57	3	165.33	162.50	4	22,389	0.02%
2023/06/21	22	163.39	24	162.58	163.50	-2	22,342	-0.01%
2023/06/20	2	163.50	7	161.50	162.00	-5	22,277	-0.02%
2023/06/19	18	166.42	21	164.26	161.00	-3	22,196	-0.01%
2023/06/16	39.1	165.53	33	166.44	165.50	6.1	22,158	0.03%
2023/06/15	16	155.50	13.2	154.82	157.00	2.8	21,752	0.01%
2023/06/14	2	149.25	6.1	150.57	146.00	-4.1	21,479	-0.02%
2023/06/13	4	147.25	1	149.50	146.50	3	21,487	0.01%
2023/06/12	10.3	147.58	10	146.40	147.50	0.3	21,458	0.00%
2023/06/09	2	153.00	2	152.75	153.50	0	21,336	0.00%
2023/06/08	9	151.22	7	152.71	151.50	2	21,375	0.01%
2023/06/07	7	154.36	4	154.88	155.00	3	21,519	0.01%
2023/06/06	1	154.00	0	0.00	153.00	1	21,748	0.00%
2023/06/05	18	163.53	14	162.54	156.00	4	22,003	0.02%
2023/06/02	5.2	151.42	16	150.72	158.00	-10.8	21,575	-0.05%
2023/06/01	6	145.42	1	146.50	144.00	5	21,395	0.02%
2023/05/31	7	142.29	9	141.72	145.00	-2	21,260	-0.01%
2023/05/30	15	139.63	14	140.32	141.00	1	20,917	0.00%
2023/05/29	4	141.38	12	142.50	141.00	-8	20,759	-0.04%
2023/05/26	4	138.88	1	136.00	135.50	3	20,465	0.01%
2023/05/25	21	142.60	21	141.83	141.00	0	20,375	0.00%
2023/05/24	15	137.33	11	137.68	139.00	4	20,944	0.02%
2023/05/23	19	132.71	19	135.34	137.00	0	21,081	0.00%
2023/05/22	37	127.78	34	128.74	128.50	3	20,821	0.01%
2023/05/19	37	121.12	37	123.36	123.50	0	20,484	0.00%
2023/05/18	17	112.97	43	115.50	117.50	-26	19,659	-0.13%
2023/05/17	9	108.83	11	109.00	107.00	-2	19,385	-0.01%
2023/05/16	32	108.05	23	108.85	109.50	9	19,125	0.05%
2023/05/15	26	103.40	26	106.29	105.00	0	18,444	0.00%
2023/05/12	4	97.65	4	96.05	101.50	0	18,028	0.00%
2023/05/11	4	97.65	4	96.05	95.40	0	17,657	0.00%
2023/05/10	4	100.35	1	99.20	98.90	3	17,423	0.02%
2023/05/09	21	108.10	8	107.50	103.00	13	17,153	0.08%
2023/05/08	16	104.00	29.1	105.65	109.00	-13.1	16,130	-0.08%
2023/05/05	9	98.39	5	99.34	99.10	4	15,714	0.03%
2023/05/04	5	98.58	4	99.20	99.30	1	15,651	0.01%
2023/05/03	10	99.13	7	98.93	97.40	3	15,618	0.02%
2023/05/02	9	98.99	18	101.64	103.50	-9	15,474	-0.06%
2023/04/28	0	0.00	2	94.25	94.90	-2	15,106	-0.01%
2023/04/27	1	90.00	4	90.45	92.60	-3	15,100	-0.02%
2023/04/26	2	92.25	4	92.60	92.30	-2	14,970	-0.01%
2023/04/25	4	93.95	3	95.40	93.70	1	14,800	0.01%
2023/04/24	8	97.96	8	98.85	98.80	0	14,460	0.00%
2023/04/21	7	96.50	3	94.80	95.40	4	14,258	0.03%
2023/04/20	3	98.73	12	99.04	97.10	-9	14,161	-0.06%
2023/04/19	13	99.05	9	97.78	99.00	4	14,099	0.03%
2023/04/18	46	99.05	55	99.06	97.90	-9	14,320	-0.06%
2023/04/17	31.1	98.62	12	98.74	97.10	19.1	14,921	0.13%
2023/04/14	6	98.07	5	98.12	94.70	1	15,018	0.01%
2023/04/13	18	98.37	17	97.93	95.00	1	15,106	0.01%
2023/04/12	0	0.00	2	95.00	96.80	-2	14,531	-0.01%
2023/04/11	7	84.46	20	86.20	88.00	-13	14,422	-0.09%
2023/04/10	11	81.55	7	81.91	80.00	4	14,136	0.03%
2023/04/07	8	78.55	10	77.43	78.90	-2	13,888	-0.01%
2023/04/06	0	0.00	62	70.85	73.40	-62	13,320	-0.47%
2023/03/31	4	69.00	0	0.00	69.30	4	13,138	0.03%
2023/03/30	0	0.00	4	70.35	70.10	-4	13,147	-0.03%
2023/03/29	0	0.00	1	69.10	69.50	-1	13,175	-0.01%
2023/03/28	5	68.70	2	68.00	69.00	3	13,250	0.02%
2023/03/27	16	70.06	15	72.12	69.20	1	13,199	0.01%
2023/03/24	2	70.75	6	71.65	71.60	-4	13,146	-0.03%
2023/03/23	2	71.10	1	69.30	71.10	1	13,169	0.01%
2023/03/22	4	70.95	1	71.90	70.30	3	13,179	0.02%
2023/03/21	5	71.32	4	71.90	71.20	1	13,105	0.01%
2023/03/20	23	69.67	17	71.29	72.00	6	12,850	0.05%
2023/03/16	17	66.22	16	66.12	66.20	1	12,877	0.01%
2023/03/15	14	68.74	4.1	68.74	67.40	9.9	13,338	0.07%
2023/03/14	14	67.41	1	67.90	66.80	13	13,476	0.10%
2023/03/13	15	67.37	3	67.87	67.00	12	13,395	0.09%
2023/03/10	30.1	71.24	13	70.68	70.00	17.1	13,319	0.13%
2023/03/09	14	74.29	20	74.33	75.50	-6	13,009	-0.05%
2023/03/08	23	72.01	7	72.31	72.70	16	12,513	0.13%
2023/03/07	14	67.76	27.1	68.57	68.90	-13.1	12,001	-0.11%
2023/03/06	2	65.70	15	65.25	65.60	-13	11,557	-0.11%
2023/03/03	10	62.95	2	64.75	63.00	8	11,394	0.07%
2023/03/01	3	61.70	4.1	63.44	63.50	-1.1	11,251	-0.01%
2023/02/24	7	62.93	5	64.76	63.00	2	11,218	0.02%
2023/02/23	10	64.02	6	64.05	64.30	4	11,108	0.04%
2023/02/22	35.1	65.41	16	64.82	64.80	19.1	10,890	0.18%
2023/02/21	3	63.63	14	63.02	64.50	-11	9,936	-0.11%
2023/02/20	7	58.59	6	59.65	58.70	1	9,340	0.01%
2023/02/17	11	57.33	3	57.40	57.80	8	8,918	0.09%
2023/02/16	4	56.75	1	57.40	56.00	3	8,693	0.03%
2023/02/15	11	56.46	19	55.33	55.50	-8	8,537	-0.09%
2023/02/14	25	53.14	65	53.29	53.50	-40	8,236	-0.49%
2023/02/13	6	52.50	3	52.77	53.10	3	8,187	0.04%
2023/02/10	8	54.65	18	54.99	54.50	-10	8,088	-0.12%
2023/02/09	4	55.75	9	56.40	55.50	-5	8,006	-0.06%
2023/02/08	61	55.69	0	0.00	54.70	61	7,887	0.77%
2023/02/07	6	55.02	15	55.09	55.10	-9	7,838	-0.11%
2023/02/03	8	54.30	1	54.90	54.50	7	7,776	0.09%
2023/02/02	24	56.35	18	56.50	56.00	6	7,691	0.08%
2023/02/01	5	57.12	2	57.90	56.40	3	7,549	0.04%
2023/01/31	2	56.80	10	56.32	56.50	-8	7,360	-0.11%
2023/01/30	0	0.00	2	53.10	54.40	-2	7,096	-0.03%
2023/01/17	0	0.00	1	52.70	52.30	-1	6,920	-0.01%
2023/01/16	2	49.75	1	50.90	50.70	1	6,779	0.01%
2023/01/13	3	50.40	0	0.00	50.20	3	6,744	0.04%
2023/01/12	7	51.29	1	51.70	51.00	6	6,740	0.09%
2023/01/09	0	0.00	1	52.60	52.40	-1	6,462	-0.02%
2023/01/06	7	52.87	6	52.65	52.10	1	6,331	0.02%
2023/01/05	19	58.54	22	57.62	56.90	-3	5,863	-0.05%
2023/01/04	13	55.22	22	56.43	57.60	-9	4,884	-0.18%
2023/01/03	7	51.05	41	51.46	52.40	-34	4,383	-0.78%
2022/12/30	7	48.49	0	0.00	48.30	7	3,991	0.18%
2022/12/29	0	0.00	2	49.30	49.30	-2	3,947	-0.05%
2022/12/28	8	49.36	2	49.90	48.75	6	4,010	0.15%
2022/12/27	4	49.49	0	0.00	49.10	4	4,007	0.10%
2022/12/23	0	0.00	1	48.50	48.90	-1	3,954	-0.03%
2022/12/22	1	47.75	0	0.00	47.90	1	4,034	0.02%
2022/12/21	0	0.00	1	48.95	48.05	-1	4,105	-0.02%
2022/12/20	10	47.43	6	48.94	47.35	4	4,102	0.10%
2022/12/19	15	47.99	0	0.00	47.80	15	4,080	0.37%
2022/12/15	0	0.00	1	49.00	48.90	-1	4,340	-0.02%
2022/12/14	0	0.00	5	49.57	49.25	-5	4,679	-0.11%
2022/12/13	0	0.00	2	48.70	48.45	-2	4,798	-0.04%
2022/12/12	5	47.69	2	48.95	48.35	3	4,889	0.06%
2022/12/09	14	49.25	21	48.74	48.80	-7	4,865	-0.14%
2022/12/08	6	49.67	4	49.73	49.60	2	4,771	0.04%
2022/12/07	36	49.34	24	49.72	49.65	12	4,481	0.27%
2022/12/06	4	46.78	45	48.24	48.70	-41	3,873	-1.06%
2022/12/05	3	43.73	12	44.34	44.30	-9	3,623	-0.25%
2022/12/02	0	0.00	26	43.00	42.70	-26	3,578	-0.73%
2022/12/01	0	0.00	12	42.30	41.80	-12	3,472	-0.35%
2022/11/30	0	0.00	2	41.75	41.50	-2	3,485	-0.06%
2022/11/28	0	0.00	5	41.66	41.35	-5	3,655	-0.14%
2022/11/25	11	40.82	5	41.87	40.70	6	3,661	0.16%
2022/11/23	4	40.08	0	0.00	39.95	4	3,712	0.11%
2022/11/22	0	0.00	21	41.12	41.20	-21	3,684	-0.57%
2022/11/16	1	37.85	0	0.00	37.55	1	3,573	0.03%
2022/11/14	0	0.00	1	37.70	38.10	-1	3,590	-0.03%
2022/11/11	3	36.98	0	0.00	36.90	3	3,643	0.08%
2022/11/02	0	0.00	30	38.50	38.50	-30	3,806	-0.79%
2022/10/28	2	36.38	0	0.00	36.20	2	3,790	0.05%
2022/10/27	0	0.00	6	37.90	38.05	-6	3,778	-0.16%
2022/10/25	2	38.35	0	0.00	38.45	2	3,769	0.05%
2022/10/24	1	38.70	0	0.00	38.45	1	3,772	0.03%
2022/10/21	5	38.00	0	0.00	38.00	5	3,779	0.13%
2022/10/20	27	39.68	0	0.00	39.00	27	3,746	0.72%
2022/10/19	30	40.63	0	0.00	40.65	30	3,718	0.81%
2022/10/18	6	41.00	0	0.00	41.00	6	3,724	0.16%
2022/10/17	6	40.80	0	0.00	41.50	6	3,704	0.16%
2022/10/14	2	43.33	7	43.27	42.90	-5	3,650	-0.14%
2022/10/13	4	42.18	1	41.70	41.70	3	3,584	0.08%
2022/10/12	3	42.08	7	42.93	43.45	-4	3,536	-0.11%
2022/10/11	0	0.00	18	42.29	42.40	-18	3,429	-0.52%
2022/10/07	7	41.19	0	0.00	41.20	7	3,380	0.21%
2022/10/06	2	42.15	2	43.35	42.30	0	3,426	0.00%
2022/10/05	1	42.70	20	43.28	43.20	-19	3,386	-0.56%
2022/10/04	4	41.45	2	41.95	41.90	2	3,296	0.06%
2022/09/30	15	39.98	0	0.00	41.60	15	3,204	0.47%
2022/09/29	2	42.10	0	0.00	41.70	2	3,138	0.06%
2022/09/28	4	41.40	0	0.00	40.45	4	3,009	0.13%
2022/09/26	14	41.51	0	0.00	40.30	14	2,822	0.50%
2022/09/23	1	44.35	4	45.13	44.20	-3	2,741	-0.11%
2022/09/22	12	44.11	1	44.30	44.90	11	2,634	0.42%
2022/09/21	3	44.02	0	0.00	44.00	3	2,393	0.13%
2022/09/20	0	0.00	7	42.38	43.50	-7	1,968	-0.36%
2022/09/19	6	41.04	11	42.15	40.40	-5	1,755	-0.28%
2022/09/14	1	39.35	0	0.00	39.35	1	1,569	0.06%
2022/09/06	7	40.02	1	40.75	39.45	6	1,604	0.37%
2022/09/05	28	41.59	0	0.00	41.20	28	1,577	1.78%
2022/09/02	0	0.00	6	41.98	42.00	-6	1,529	-0.39%
2022/09/01	3	39.57	2	39.78	39.55	1	1,390	0.07%
2022/08/31	0	0.00	5	40.97	40.70	-5	1,364	-0.37%
2022/08/30	1	39.65	4	40.48	39.55	-3	1,303	-0.23%
2022/08/29	0	0.00	3	38.62	39.00	-3	1,245	-0.24%
2022/08/25	0	0.00	1	39.85	39.20	-1	1,232	-0.08%
2022/08/24	4	39.68	11	39.69	39.45	-7	1,220	-0.57%
2022/08/23	1	38.60	1	38.90	38.35	0	1,184	0.00%
2022/08/22	4	39.09	4	38.85	38.90	0	1,172	0.00%
2022/08/19	4	38.96	0	0.00	38.70	4	1,157	0.35%
2022/08/18	2	39.85	2	39.88	39.30	0	1,131	0.00%
2022/08/17	0	0.00	1	40.60	39.00	-1	1,067	-0.09%
2022/08/16	0	0.00	1	38.00	38.70	-1	970	-0.10%
2022/08/15	0	0.00	7	36.52	36.95	-7	924	-0.76%
2022/08/11	2	36.48	0	0.00	36.30	2	924	0.22%
2022/08/10	0	0.00	2.4	38.22	38.10	-2.4	879	-0.28%
2022/08/03	0.4	36.55	0	0.00	36.05	0.4	833	0.05%
2022/08/01	0	0.00	0.4	37.80	37.60	-0.4	848	-0.05%
2022/07/28	0.4	38.00	1	37.00	37.75	-0.6	844	-0.08%
2022/07/26	2.7	36.90	0	0.00	36.50	2.7	834	0.32%
2022/07/25	0	0.00	1	37.70	38.60	-1	819	-0.12%
2022/07/22	1.1	36.74	0	0.00	36.70	1.1	804	0.13%
2022/07/20	0.3	37.10	0	0.00	36.85	0.3	869	0.03%
2022/07/05	1	35.50	1	35.85	35.00	0	940	0.00%
2022/07/04	1	34.20	1	34.35	34.00	0	980	0.00%
2022/06/29	1	34.95	0	0.00	35.10	1	1,157	0.09%
2022/06/28	2	36.10	1	36.95	35.15	1	1,199	0.08%
2022/06/27	1	35.95	1	35.60	35.50	0	1,179	0.00%
2022/06/24	2	35.20	4	35.38	35.60	-2	1,177	-0.17%
2022/06/23	2	33.40	0	0.00	33.65	2	1,155	0.17%
2022/06/16	1	34.95	0	0.00	34.20	1	1,273	0.08%
2022/06/15	1	35.80	2	36.58	35.00	-1	1,273	-0.08%
2022/06/14	1	33.90	0	0.00	34.40	1	1,237	0.08%
2022/06/13	1	34.90	0	0.00	34.70	1	1,334	0.07%
2022/06/06	1	36.70	0	0.00	36.30	1	1,495	0.07%
2022/05/12	2	34.00	3	33.80	33.70	-1	1,560	-0.06%
2022/05/11	1	34.90	0	0.00	34.80	1	1,553	0.06%
2022/05/10	0	0.00	1	35.50	35.70	-1	1,557	-0.06%
2022/05/09	4	36.53	0	0.00	35.40	4	1,556	0.26%
2022/05/04	2	38.00	0	0.00	38.00	2	1,553	0.13%
2022/04/27	3	39.10	0	0.00	39.20	3	1,579	0.19%
2022/04/26	3	40.22	12	40.18	40.20	-9	1,584	-0.57%
2022/04/25	14	38.67	0	0.00	38.90	14	1,699	0.82%
2022/04/22	5	40.49	1	40.10	40.00	4	1,724	0.23%
2022/04/21	1	40.20	4	40.94	40.35	-3	1,807	-0.17%
2022/04/20	3	41.38	74	42.06	41.10	-71	2,108	-3.37%
2022/04/19	2	42.15	0	0.00	41.90	2	2,397	0.08%
2022/04/15	2	43.30	0	0.00	42.55	2	2,467	0.08%
2022/04/13	2	42.35	0	0.00	42.15	2	2,427	0.08%
2022/04/08	2	42.90	4	44.20	44.20	-2	2,363	-0.08%
2022/04/07	1	43.70	1	43.90	42.30	0	2,310	0.00%
2022/04/06	3	43.83	7	43.27	44.60	-4	2,254	-0.18%
2022/03/28	1	40.85	2	39.88	40.95	-1	2,038	-0.05%
2022/03/25	1	41.00	0	0.00	40.45	1	2,029	0.05%
2022/03/24	0	0.00	2	42.00	41.65	-2	2,028	-0.10%
2022/03/23	1	41.50	0	0.00	41.15	1	2,013	0.05%
2022/03/21	0	0.00	1	42.60	41.60	-1	1,999	-0.05%
2022/03/18	1	40.95	0	0.00	40.90	1	1,933	0.05%
2022/03/16	1	42.45	7	42.01	41.30	-6	1,887	-0.32%
2022/03/14	2	41.58	4	41.60	42.05	-2	1,743	-0.11%
2022/03/10	2	38.65	0	0.00	38.65	2	1,637	0.12%
2022/03/09	0	0.00	1	36.95	37.85	-1	1,632	-0.06%
2022/03/08	0	0.00	1	36.80	37.00	-1	1,629	-0.06%
2022/02/24	0	0.00	1	37.20	36.45	-1	1,623	-0.06%
2022/02/22	1	37.45	0	0.00	37.60	1	1,614	0.06%
2022/02/18	16	38.38	0	0.00	38.50	16	1,608	0.99%
2022/02/17	0	0.00	2	38.60	38.45	-2	1,612	-0.12%
2022/02/10	0	0.00	1	39.05	39.55	-1	1,605	-0.06%
2022/02/09	2	39.38	1	39.45	39.50	1	1,601	0.06%
2022/02/08	1	39.10	0	0.00	39.25	1	1,594	0.06%
2022/01/26	1	37.50	0	0.00	37.50	1	1,568	0.06%
2022/01/19	1	39.40	0	0.00	40.20	1	1,525	0.07%
2022/01/18	14	41.90	7	41.41	40.20	7	1,507	0.46%
2022/01/14	1	40.30	0	0.00	39.80	1	1,299	0.08%
2022/01/13	2	44.03	0	0.00	42.70	2	1,204	0.17%
2022/01/12	59	42.46	68	43.33	43.55	-9	888	-1.01%
2022/01/11	20	39.60	90	39.56	39.60	-70	556	-12.58%
2022/01/10	0	0.00	2	36.00	36.00	-2	460	-0.43%
2022/01/06	0	0.00	1	37.10	37.10	-1	460	-0.22%
2022/01/03	0	0.00	1	37.00	37.00	-1	471	-0.21%
2021/12/22	1	36.70	0	0.00	36.60	1	585	0.17%
2021/12/20	0	0.00	1	37.55	36.80	-1	583	-0.17%
2021/12/06	2	34.80	0	0.00	34.90	2	593	0.34%
2021/12/02	1	35.05	0	0.00	35.00	1	601	0.17%
2021/11/26	1	35.50	0	0.00	35.40	1	583	0.17%
2021/11/12	3	36.93	0	0.00	36.70	3	631	0.47%
2021/11/11	3	37.47	0	0.00	37.45	3	632	0.47%
2021/11/08	0	0.00	1	37.50	37.55	-1	647	-0.15%
2021/11/02	1	36.80	0	0.00	36.80	1	683	0.15%
2021/11/01	0	0.00	1	37.95	38.00	-1	681	-0.15%
2021/10/21	1	36.70	0	0.00	35.95	1	729	0.14%
2021/10/20	0	0.00	2	36.10	35.90	-2	758	-0.26%
2021/10/14	0	0.00	1	34.70	34.90	-1	828	-0.12%
2021/10/13	1	35.50	0	0.00	35.30	1	860	0.12%
2021/10/08	1	37.00	1	36.55	36.70	0	885	0.00%
2021/10/04	0	0.00	4	37.55	37.05	-4	1,003	-0.40%
2021/10/01	4	39.75	2	40.30	38.10	2	996	0.20%
2021/09/30	0	0.00	2	39.25	39.25	-2	944	-0.21%
2021/09/29	2	38.80	0	0.00	39.15	2	939	0.21%
2021/09/28	0	0.00	1	38.05	38.30	-1	927	-0.11%
2021/09/27	0	0.00	20	38.35	38.35	-20	935	-2.14%
2021/09/16	1	39.80	0	0.00	39.20	1	970	0.10%
2021/09/15	0	0.00	3	38.87	39.40	-3	949	-0.32%
2021/09/09	0	0.00	1	35.90	35.90	-1	949	-0.11%
2021/09/06	0	0.00	2	37.55	36.70	-2	957	-0.21%
2021/09/03	0	0.00	4	37.66	37.50	-4	961	-0.42%
2021/09/02	0	0.00	2	37.85	37.70	-2	967	-0.21%
2021/08/30	4	38.20	0	0.00	38.35	4	977	0.41%
2021/08/27	0	0.00	1	38.15	38.00	-1	986	-0.10%
2021/08/23	1	37.25	0	0.00	38.00	1	988	0.10%
2021/08/19	0.3	37.35	0	0.00	36.15	0.3	986	0.03%
2021/08/10	1	41.00	0	0.00	40.80	1	1,012	0.10%
2021/08/06	1	42.15	0	0.00	42.10	1	1,080	0.09%
2021/08/05	2	42.80	0	0.00	42.50	2	1,115	0.18%
2021/07/30	0	0.00	2	43.85	43.35	-2	1,576	-0.13%
2021/07/28	0	0.00	2	44.70	44.10	-2	1,649	-0.12%
2021/07/27	2	47.95	0	0.00	46.55	2	1,679	0.12%
2021/07/26	1	46.85	1	47.25	47.85	0	1,707	0.00%
2021/07/20	0	0.00	20	45.85	45.15	-20	1,842	-1.09%
2021/07/16	0	0.00	1	45.50	44.85	-1	1,870	-0.05%
2021/07/14	1	45.05	1	45.05	43.85	0	1,905	0.00%
2021/07/13	9	44.57	2	44.65	44.30	7	1,937	0.36%
2021/06/25	1	43.65	0	0.00	43.70	1	2,393	0.04%
2021/06/15	2	43.43	0	0.00	43.25	2	2,440	0.08%
2021/06/04	2	44.10	0	0.00	43.30	2	2,485	0.08%
2021/05/31	1	44.75	0	0.00	44.25	1	2,593	0.04%
2021/05/26	0	0.00	8	42.65	42.60	-8	2,678	-0.30%
2021/05/25	0	0.00	11	42.60	42.20	-11	2,682	-0.41%
2021/05/24	0	0.00	4	42.35	42.05	-4	2,688	-0.15%
2021/05/21	0	0.00	60	41.20	41.15	-60	2,696	-2.23%
2021/05/18	0.5	41.80	0	0.00	42.40	0.5	2,721	0.02%
2021/05/17	3	38.28	4	39.01	39.00	-1	2,709	-0.04%
2021/05/14	10	41.70	6	41.68	41.70	4	2,677	0.15%
2021/05/13	0	0.00	20	40.00	40.00	-20	2,662	-0.75%
2021/05/12	1	40.95	0	0.00	41.10	1	2,689	0.04%
2021/05/11	2	45.73	5	45.60	45.50	-3	2,633	-0.11%
2021/05/10	5	52.60	7	50.36	49.50	-2	2,569	-0.08%
2021/05/07	7	49.96	5	49.85	49.35	2	2,461	0.08%
2021/05/06	0	0.00	28	50.09	50.10	-28	2,299	-1.22%
2021/05/05	1	47.25	0	0.00	45.55	1	2,236	0.04%
2021/05/04	0	0.00	2	45.20	46.35	-2	2,230	-0.09%
2021/05/03	1	49.55	0	0.00	49.40	1	2,211	0.05%
2021/04/29	0	0.00	37	51.04	51.10	-37	2,193	-1.69%
2021/04/28	8	50.90	35	51.08	51.30	-27	2,155	-1.25%
2021/04/27	0	0.00	3	50.20	50.20	-3	2,107	-0.14%
2021/04/23	2.1	48.99	2	48.50	48.20	0.1	2,083	0.01%
2021/04/22	2.2	49.45	0	0.00	48.20	2.2	2,102	0.10%
2021/04/21	0	0.00	1	49.85	49.80	-1	2,066	-0.05%
2021/04/20	1	51.00	3	50.33	50.20	-2	2,056	-0.10%
2021/04/19	9	50.78	7	50.89	50.50	2	2,043	0.10%
2021/04/16	4	50.01	1	49.90	49.95	3	2,002	0.15%
2021/04/15	5	50.88	10	50.38	50.20	-5	1,992	-0.25%
2021/04/14	3	49.65	3	48.52	49.00	0	1,921	0.00%
2021/04/13	1	49.15	0	0.00	48.65	1	1,913	0.05%
2021/04/12	7	49.64	0	0.00	49.35	7	1,870	0.37%
2021/04/09	5	49.50	3	49.42	50.20	2	1,857	0.11%
2021/04/08	6	47.38	41	47.67	48.45	-35	1,754	-1.99%
2021/04/07	3	46.37	1	46.70	46.40	2	1,705	0.12%
2021/04/06	0	0.00	34	47.42	47.20	-34	1,721	-1.98%
2021/04/01	2	46.68	58	46.39	46.90	-56	1,711	-3.27%
2021/03/31	3	45.30	0	0.00	45.20	3	1,687	0.18%
2021/03/30	0	0.00	30	45.20	45.30	-30	1,702	-1.76%
2021/03/26	0	0.00	2	44.10	44.25	-2	1,773	-0.11%
2021/03/25	6	43.38	5	43.20	43.15	1	1,792	0.06%
2021/03/24	1	43.50	4	43.66	43.60	-3	1,817	-0.17%
2021/03/23	3	43.38	0	0.00	43.40	3	1,839	0.16%
2021/03/22	4	44.06	1	43.90	44.10	3	1,843	0.16%
2021/03/19	0	0.00	10	44.60	44.55	-10	1,863	-0.54%
2021/03/17	5	46.35	0	0.00	45.60	5	1,927	0.26%
2021/03/16	30	46.24	5	46.30	46.10	25	2,023	1.24%
2021/03/15	0	0.00	5	46.25	46.40	-5	2,089	-0.24%
2021/03/12	1	46.50	2	46.58	46.05	-1	2,181	-0.05%
2021/03/10	0	0.00	8	45.60	45.20	-8	2,270	-0.35%
2021/03/09	3	45.97	0	0.00	45.50	3	2,327	0.13%
2021/03/08	3	46.77	46	46.70	46.00	-43	2,498	-1.72%
2021/03/05	30	44.72	0	0.00	45.60	30	2,524	1.19%
2021/03/03	1	45.10	2	46.23	46.40	-1	2,729	-0.04%
2021/03/02	2	44.65	2.5	44.49	43.80	-0.5	2,736	-0.02%
2021/02/23	0	0.00	1	45.50	45.35	-1	3,069	-0.03%
2021/02/22	2	44.95	2	44.98	45.40	0	3,128	0.00%
2021/02/03	1	41.00	2	43.20	41.35	-1	3,354	-0.03%
2021/02/02	0	0.00	60	42.52	42.50	-60	3,347	-1.79%
2021/02/01	0.5	41.50	0	0.00	41.65	0.5	3,400	0.01%
2021/01/29	1	43.85	30	44.25	42.85	-29	3,429	-0.85%
2021/01/27	0	0.00	6	43.95	43.85	-6	3,584	-0.17%
2021/01/26	3	44.52	0	0.00	44.40	3	3,649	0.08%
2021/01/25	0	0.00	122	44.77	45.35	-122	3,710	-3.29%	大賣/鉅額交易
2021/01/22	2	44.08	77	43.83	43.90	-75	3,748	-2.00%
2021/01/21	1	43.05	1	43.00	42.55	0	3,812	0.00%
2021/01/19	2	45.48	30	45.90	45.10	-28	4,195	-0.67%
2021/01/18	1	44.30	40	45.23	45.50	-39	4,295	-0.91%
2021/01/15	6	45.27	0	0.00	44.80	6	4,681	0.13%
2021/01/13	0	0.00	1	47.50	47.30	-1	4,769	-0.02%
2021/01/12	1	47.80	0	0.00	46.80	1	4,802	0.02%
2021/01/08	4	47.58	2	48.05	48.50	2	4,982	0.04%
2021/01/07	0	0.00	14	47.80	47.80	-14	5,141	-0.27%
2021/01/06	2	47.40	1	47.70	46.85	1	5,382	0.02%
2021/01/05	0	0.00	3	49.10	48.75	-3	5,540	-0.05%
2021/01/04	2	48.80	1	48.90	49.00	1	5,917	0.02%
2020/12/31	0	0.00	1	49.00	49.70	-1	5,941	-0.02%
2020/12/29	0	0.00	4	50.40	49.15	-4	6,171	-0.06%
2020/12/28	0	0.00	10	49.50	49.25	-10	6,239	-0.16%
2020/12/24	0	0.00	20	51.00	50.20	-20	6,314	-0.32%
2020/12/23	0	0.00	6	50.13	50.40	-6	6,344	-0.09%
2020/12/22	13	49.28	75	49.00	48.45	-62	6,478	-0.96%
2020/12/21	3	49.90	40	50.07	50.00	-37	6,504	-0.57%
2020/12/17	10	50.20	0	0.00	50.20	10	6,592	0.15%
2020/12/16	8	51.80	0	0.00	51.10	8	6,690	0.12%
2020/12/15	50	51.20	8	50.70	50.70	42	6,711	0.63%
2020/12/14	16	51.29	0	0.00	52.40	16	6,751	0.24%
2020/12/11	294	52.58	11	52.04	52.40	283	6,811	4.15%	大買/鉅額交易
2020/12/10	62	54.51	65	55.12	53.90	-3	6,857	-0.04%
2020/12/09	3	54.77	60	54.84	54.60	-57	6,968	-0.82%
2020/12/08	11	54.36	172	54.69	55.00	-161	7,502	-2.15%	大賣/鉅額交易
2020/12/07	2	53.90	105.4	53.76	53.90	-103.4	7,652	-1.35%	大賣/鉅額交易
2020/12/04	202	52.93	106	52.76	52.60	96	7,674	1.25%	大買/大賣/
2020/12/03	136	53.63	27	54.51	53.70	109	7,727	1.41%	大買/鉅額交易
2020/12/02	68	54.98	181	55.64	53.90	-113	7,876	-1.43%	大賣/鉅額交易
2020/12/01	46	52.77	21	53.77	53.60	25	7,773	0.32%
2020/11/30	4	53.73	42	54.06	53.30	-38	7,838	-0.48%
2020/11/27	62	53.35	131	53.77	52.90	-69	7,803	-0.88%	大賣/
2020/11/26	17	52.39	69	53.29	52.60	-52	7,738	-0.67%
2020/11/25	34	52.54	143	52.96	52.00	-109	7,863	-1.39%	大賣/鉅額交易
2020/11/24	5	50.20	67	50.71	50.50	-62	7,614	-0.81%
2020/11/23	15	50.70	6	50.88	50.60	9	7,686	0.12%
2020/11/20	18	50.22	2	50.40	50.30	16	7,700	0.21%
2020/11/19	9	51.09	39	50.83	51.00	-30	7,782	-0.39%
2020/11/18	16	49.76	23	49.95	50.00	-7	7,818	-0.09%
2020/11/17	22	49.58	5	50.09	49.40	17	7,896	0.22%
2020/11/13	1	49.05	23	49.02	49.05	-22	8,049	-0.27%
2020/11/12	66	48.16	10	48.20	48.40	56	8,314	0.67%
2020/11/11	175	49.50	3	49.25	49.05	172	8,505	2.02%	大買/鉅額交易
2020/11/10	30	51.00	3	51.20	50.60	27	8,463	0.32%
2020/11/09	3	51.80	20	52.15	51.80	-17	8,424	-0.20%
2020/11/06	21	51.09	10	52.35	51.10	11	8,394	0.13%
2020/11/05	45	52.15	130	52.47	51.40	-85	8,393	-1.01%	大賣/
2020/11/04	12	50.71	0.9	50.73	50.50	11.1	8,302	0.13%
2020/11/03	1	51.50	120	51.41	51.30	-119	8,301	-1.43%	大賣/鉅額交易
2020/11/02	21	49.83	71	50.59	50.10	-50	8,341	-0.60%
2020/10/30	185	50.85	24	51.97	50.80	161	8,297	1.94%	大買/鉅額交易
2020/10/29	199	51.23	10	50.90	51.60	189	8,247	2.29%	大買/鉅額交易
2020/10/28	43.9	52.90	167.5	54.00	52.10	-123.6	8,190	-1.51%	大賣/鉅額交易
2020/10/27	55	51.97	58	52.39	51.80	-3	7,870	-0.04%
2020/10/26	22	52.22	3	52.93	52.50	19	7,864	0.24%
2020/10/23	41	53.00	141	53.14	53.00	-100	7,845	-1.27%	大賣/
2020/10/22	112	49.48	8	49.65	50.30	104	7,533	1.38%	大買/鉅額交易
2020/10/21	2	50.10	0	0.00	50.40	2	7,581	0.03%
2020/10/20	1	49.70	0	0.00	50.70	1	7,627	0.01%
2020/10/19	65	50.84	30	50.61	50.30	35	7,938	0.44%
2020/10/16	89	49.84	14	50.32	50.40	75	8,004	0.94%
2020/10/15	48	50.86	15	51.39	51.60	33	7,916	0.42%
2020/10/14	36	51.02	77	52.16	51.00	-41	7,792	-0.53%
2020/10/13	259	49.14	9	49.29	49.35	250	7,746	3.23%	大買/鉅額交易
2020/10/12	4.5	49.79	384	49.89	50.80	-379.5	7,563	-5.02%	大賣/鉅額交易
2020/10/08	0	0.00	1	46.75	46.60	-1	7,282	-0.01%
2020/10/07	10	45.89	6	46.27	46.45	4	7,260	0.06%
2020/10/06	1	45.80	20	45.53	46.30	-19	7,224	-0.26%
2020/10/05	0	0.00	77	44.15	45.00	-77	7,176	-1.07%
2020/09/30	10	42.30	10	42.85	42.25	0	7,206	0.00%
2020/09/29	15	41.67	1	42.00	41.75	14	7,161	0.20%
2020/09/28	10	42.25	20	42.95	42.60	-10	7,157	-0.14%
2020/09/25	222	42.58	51	44.06	41.90	171	7,153	2.39%	大買/鉅額交易
2020/09/24	81	44.02	1	44.05	43.45	80	6,989	1.14%
2020/09/23	35	44.00	5	45.20	44.15	30	6,934	0.43%
2020/09/22	54	45.14	0	0.00	44.60	54	6,907	0.78%
2020/09/21	21	46.10	10	45.98	46.05	11	6,841	0.16%
2020/09/18	81	45.10	0	0.00	44.90	81	6,729	1.20%
2020/09/17	30	45.12	14	44.89	45.05	16	6,685	0.24%
2020/09/16	70	44.05	0	0.00	45.00	70	6,619	1.06%
2020/09/15	130	44.44	4	44.78	44.40	126	6,551	1.92%	大買/鉅額交易
2020/09/14	246	44.81	5	45.15	44.85	241	6,452	3.73%	大買/鉅額交易
2020/09/11	10	48.47	32	47.21	46.65	-22	6,258	-0.35%
2020/09/10	19	44.00	26	44.15	44.90	-7	5,723	-0.12%
2020/09/09	33	42.28	23	41.44	42.65	10	5,565	0.18%
2020/09/08	17	41.68	37	42.32	42.20	-20	5,537	-0.36%
2020/09/07	15	43.50	56	42.48	42.05	-41	5,442	-0.75%
2020/09/04	74	40.69	0	0.00	40.60	74	5,261	1.41%
2020/09/03	2	42.65	11	41.64	41.15	-9	5,178	-0.17%
2020/09/02	31	39.61	4	40.00	40.65	27	5,047	0.53%
2020/09/01	77	39.81	8	40.43	39.65	69	4,992	1.38%
2020/08/31	18	41.21	181	40.16	40.80	-163	4,905	-3.32%	大賣/鉅額交易
2020/08/28	63	38.45	43	39.15	38.70	20	4,688	0.43%
2020/08/27	43	38.74	192	39.03	38.75	-149	4,655	-3.20%	大賣/鉅額交易
2020/08/26	53	37.99	3	38.20	38.05	50	4,553	1.10%
2020/08/25	72	38.08	164	39.16	38.00	-92	4,514	-2.04%	大賣/
2020/08/24	5	37.42	124	38.62	38.40	-119	4,417	-2.69%	大賣/鉅額交易
2020/08/21	177	36.91	36	37.88	37.55	141	4,316	3.27%	大買/鉅額交易
2020/08/20	316	36.48	0	0.00	35.90	316	4,217	7.49%	大買/鉅額交易
2020/08/19	85	38.58	21	38.81	38.20	64	4,097	1.56%
2020/08/18	110	37.66	26	39.11	39.05	84	3,997	2.10%	大買/
2020/08/17	14	38.09	355	37.34	38.30	-341	3,711	-9.19%	大賣/鉅額交易
2020/08/14	6	34.24	171	34.88	34.85	-165	3,452	-4.78%	大賣/鉅額交易
2020/08/13	21	34.07	0	0.00	33.75	21	3,379	0.62%
2020/08/12	3	34.20	1	34.25	34.40	2	3,363	0.06%
2020/08/11	80	34.49	0	0.00	34.25	80	3,338	2.40%
2020/08/10	42	35.14	3	35.45	35.10	39	3,314	1.18%
2020/08/07	6	34.81	20	34.90	35.00	-14	3,269	-0.43%
2020/08/06	16	35.57	110	35.49	35.75	-94	3,213	-2.93%	大賣/
2020/08/04	1	34.05	0	0.00	34.20	1	3,087	0.03%
2020/08/03	3	34.12	20	34.30	33.80	-17	3,073	-0.55%
2020/07/31	5	33.45	10	34.25	33.60	-5	3,042	-0.16%
2020/07/30	30	33.95	10	34.70	33.85	20	3,059	0.65%
2020/07/29	0	0.00	14	34.92	34.75	-14	3,051	-0.46%
2020/07/28	15	34.09	1	33.25	33.30	14	2,964	0.47%
2020/07/27	198	34.22	40	33.13	32.95	158	2,874	5.50%	大買/鉅額交易
2020/07/24	106	36.18	5	36.92	36.60	101	2,756	3.66%	大買/鉅額交易
2020/07/23	115	36.27	8	36.70	36.25	107	2,645	4.04%	大買/鉅額交易
2020/07/22	1	36.05	120	35.77	36.60	-119	2,292	-5.19%	大賣/鉅額交易
2020/07/20	78	31.95	21	32.67	32.70	57	2,083	2.74%
2020/07/17	19	32.62	142	33.25	32.00	-123	2,019	-6.09%	大賣/鉅額交易
2020/07/16	5	31.30	15	31.60	31.65	-10	1,780	-0.56%
2020/07/15	55	31.70	13	31.18	31.00	42	1,749	2.40%
2020/07/10	38	31.59	10	31.55	31.55	28	1,556	1.80%
2020/07/07	3	29.30	3	29.40	29.55	0	1,309	0.00%
2020/07/02	0	0.00	2	28.80	28.60	-2	1,239	-0.16%
2020/07/01	0	0.00	1	28.90	28.55	-1	1,225	-0.08%
2020/06/30	85	27.88	0	0.00	27.95	85	1,191	7.13%
2020/06/29	170	27.42	0	0.00	27.35	170	1,185	14.34%	大買/鉅額交易
2020/06/24	0	0.00	4	27.65	27.70	-4	1,174	-0.34%
2020/06/22	0	0.00	1	28.30	27.90	-1	1,180	-0.08%
2020/06/18	0	0.00	23	28.33	28.25	-23	1,170	-1.97%
2020/06/17	4	28.90	35	28.94	28.75	-31	1,155	-2.68%
2020/06/16	25	28.85	80	28.34	29.00	-55	1,101	-4.99%
2020/06/15	1	28.25	42	27.20	27.80	-41	1,033	-3.97%
2020/06/11	0	0.00	20	27.35	26.80	-20	981	-2.04%
2020/06/05	0	0.00	20	26.90	26.85	-20	1,033	-1.94%
2020/06/03	0	0.00	20	26.50	26.15	-20	1,060	-1.89%
2020/06/02	2	25.90	0	0.00	25.90	2	1,060	0.19%
2020/05/29	0	0.00	20	26.60	26.45	-20	1,073	-1.86%
2020/05/25	0	0.00	2	25.05	25.10	-2	1,093	-0.18%
2020/05/22	20	25.60	0	0.00	25.50	20	1,091	1.83%
2020/05/19	0	0.00	20	26.10	26.00	-20	1,109	-1.80%
2020/05/15	82	25.92	0	0.00	25.90	82	1,109	7.39%
2020/05/12	0	0.00	20	28.35	27.40	-20	1,115	-1.79%
2020/05/08	0	0.00	3	28.30	28.15	-3	1,171	-0.26%
2020/05/06	1	28.60	11	28.20	28.10	-10	1,231	-0.81%
2020/04/30	0	0.00	2	27.00	26.60	-2	1,282	-0.16%
2020/04/21	20	24.40	0	0.00	24.25	20	1,387	1.44%
2020/04/20	20	25.20	0	0.00	25.15	20	1,378	1.45%
2020/04/17	20	25.50	0	0.00	25.55	20	1,389	1.44%
2020/04/13	40	25.95	4	26.01	25.80	36	1,401	2.57%
2020/04/09	5	27.20	0	0.00	27.20	5	1,409	0.35%
2020/04/08	0	0.00	1	27.00	27.00	-1	1,404	-0.07%
2020/04/06	1	25.25	0	0.00	25.35	1	1,397	0.07%
2020/03/18	1	22.60	0	0.00	22.15	1	1,414	0.07%
2020/03/17	3	23.17	0	0.00	22.65	3	1,408	0.21%
2020/03/16	1	24.00	0	0.00	24.20	1	1,413	0.07%
2020/03/13	3	24.80	0	0.00	25.40	3	1,393	0.22%
2020/03/12	2	29.00	0	0.00	27.55	2	1,365	0.15%
2020/03/09	2	30.50	0	0.00	30.35	2	1,290	0.16%
2020/03/03	1	30.35	0	0.00	30.00	1	1,258	0.08%
2020/02/13	0	0.00	2	31.00	30.80	-2	1,228	-0.16%
2020/02/12	5	31.80	0	0.00	31.40	5	1,204	0.42%
2020/02/10	0	0.00	1	32.10	31.90	-1	1,128	-0.09%
2020/02/07	2	31.20	0	0.00	31.35	2	1,088	0.18%
2020/02/06	2	30.83	1	32.00	30.95	1	1,051	0.10%
2020/01/30	0	0.00	6	29.21	29.00	-6	821	-0.73%
2020/01/20	5	30.45	2	30.05	30.35	3	785	0.38%
2020/01/17	0	0.00	20	29.55	29.30	-20	731	-2.73%
2020/01/13	0	0.00	20	29.20	28.80	-20	701	-2.85%
2020/01/07	0	0.00	2	28.10	28.05	-2	678	-0.29%
2019/12/31	0	0.00	20	29.50	29.10	-20	653	-3.06%
2019/12/30	1	28.80	0	0.00	28.80	1	635	0.16%
2019/12/23	1	29.70	0	0.00	29.35	1	632	0.16%
2019/12/20	1	29.70	0	0.00	29.45	1	629	0.16%
2019/12/18	1	29.90	20	29.95	30.15	-19	618	-3.07%
2019/12/17	1	29.05	20	29.35	29.40	-19	564	-3.37%
2019/12/11	0	0.00	20	29.10	29.10	-20	544	-3.67%
2019/12/04	1	27.80	0	0.00	27.80	1	537	0.19%
2019/11/26	0	0.00	20	28.05	28.20	-20	488	-4.10%
2019/11/22	0	0.00	20	27.40	27.50	-20	456	-4.38%
2019/11/20	0	0.00	50	27.12	27.15	-50	451	-11.09%
2019/11/19	0	0.00	1	26.75	26.75	-1	448	-0.22%
2019/11/15	1	27.05	0	0.00	26.50	1	466	0.21%
2019/10/24	0	0.00	2	24.75	24.80	-2	684	-0.29%
2019/10/23	2	24.90	0	0.00	24.85	2	698	0.29%
2019/09/24	5	26.35	0	0.00	26.00	5	1,058	0.47%
2019/09/23	10	26.10	30	25.80	26.00	-20	1,075	-1.86%
2019/09/20	0	0.00	8	25.65	25.45	-8	1,074	-0.74%
2019/09/19	0	0.00	20	25.35	25.40	-20	1,072	-1.86%
2019/09/06	0	0.00	102	24.11	24.60	-102	1,216	-8.38%	大賣/鉅額交易
2019/09/03	2	23.45	0	0.00	23.55	2	1,293	0.15%
2019/08/29	0	0.00	3	23.25	23.15	-3	1,578	-0.19%
2019/08/23	0	0.00	2	23.08	23.05	-2	1,564	-0.13%
2019/08/21	5	23.50	0	0.00	23.40	5	1,570	0.32%
2019/08/14	50	22.41	0	0.00	22.30	50	1,525	3.28%
2019/08/13	0	0.00	2	23.00	23.00	-2	1,514	-0.13%
2019/08/06	3	22.93	0	0.00	23.05	3	1,486	0.20%
2019/07/30	40	26.13	0	0.00	25.90	40	1,371	2.92%
2019/07/24	50	27.64	0	0.00	27.50	50	1,286	3.89%
2019/07/23	70	27.99	0	0.00	27.70	70	1,277	5.48%
2019/07/22	20	28.35	15	29.40	28.55	5	1,253	0.40%
2019/07/19	0	0.00	70	28.61	28.90	-70	1,208	-5.79%
2019/07/18	20	27.55	20	28.00	27.65	0	1,142	0.00%
2019/07/17	0	0.00	20	28.10	27.80	-20	1,114	-1.79%
2019/07/16	0	0.00	20	27.97	27.80	-20	1,087	-1.84%
2019/07/15	30	26.85	0	0.00	27.30	30	1,072	2.80%
2019/07/12	30	27.60	0	0.00	27.60	30	1,053	2.85%
2019/07/11	115	27.23	20	27.30	27.30	95	999	9.51%	大買/
2019/07/10	0	0.00	9	26.96	26.40	-9	979	-0.92%
2019/07/09	0	0.00	2	27.03	27.05	-2	973	-0.21%
2019/07/05	0	0.00	5	27.16	27.00	-5	958	-0.52%
2019/07/04	2	27.10	2	27.00	26.85	0	947	0.00%
2019/06/28	2	25.70	0	0.00	25.55	2	888	0.23%
2019/06/27	17	25.30	0	0.00	25.60	17	865	1.96%
2019/06/26	20	25.60	0	0.00	25.55	20	868	2.30%
2019/06/25	20	25.85	0	0.00	25.80	20	872	2.29%
2019/06/21	94	25.78	0	0.00	25.75	94	861	10.91%
2019/06/20	20	26.35	0	0.00	26.30	20	851	2.35%
2019/06/19	7	26.34	13	26.55	26.55	-6	852	-0.70%
2019/06/18	40	26.65	27	26.45	26.45	13	840	1.55%
2019/06/17	2	25.80	0	0.00	25.50	2	786	0.25%
2019/06/13	0	0.00	2	27.10	27.10	-2	749	-0.27%
2019/06/11	2	26.88	0	0.00	26.85	2	686	0.29%
2019/06/06	3	26.87	26	26.54	27.00	-23	582	-3.95%
2019/06/05	4	25.63	2	25.80	25.90	2	464	0.43%
2019/06/03	0	0.00	4	23.48	23.50	-4	365	-1.09%
2019/05/31	9	23.63	1	23.50	23.50	8	362	2.21%
2019/03/26	0	0.00	18	23.50	23.50	-18	426	-4.22%
2019/03/25	30	23.48	12	23.30	23.30	18	421	4.27%
2019/03/04	0	0.00	58	21.93	21.90	-58	371	-15.61%
2019/02/25	0	0.00	1	22.00	22.10	-1	371	-0.27%
2019/02/21	1	21.95	0	0.00	21.90	1	370	0.27%
2019/01/22	40	20.80	0	0.00	20.70	40	261	15.27%
2019/01/16	0	0.00	15	19.20	19.20	-15	252	-5.94%
2019/01/09	0	0.00	20	19.15	19.20	-20	281	-7.11%
2019/01/08	18	19.05	20	19.05	19.15	-2	284	-0.70%
2018/12/28	0	0.00	4	18.85	18.85	-4	354	-1.13%
2018/12/24	0	0.00	20	19.40	19.40	-20	502	-3.98%
2018/12/22	0	0.00	20	19.46	19.35	-20	535	-3.74%
2018/10/11	30	19.40	0	0.00	19.40	30	1,182	2.54%
2018/10/03	2	24.50	2	23.80	23.80	0	1,100	0.00%
2018/09/27	0	0.00	3	23.80	23.95	-3	962	-0.31%
2018/09/21	20	24.35	0	0.00	24.35	20	817	2.45%
2018/09/20	3	24.80	0	0.00	24.45	3	809	0.37%
2018/09/19	0	0.00	31	24.15	25.20	-31	799	-3.88%
2018/09/18	0	0.00	50	24.34	24.50	-50	735	-6.80%
2018/09/12	0	0.00	20	23.00	22.00	-20	624	-3.20%
2018/09/11	2	22.60	5	22.31	22.30	-3	596	-0.50%
2018/09/10	10	21.70	0	0.00	21.60	10	618	1.62%
2018/08/08	30	22.60	0	0.00	22.55	30	945	3.17%
2018/07/30	32	22.29	2	22.50	22.15	30	1,169	2.56%
2018/07/09	30	21.60	0	0.00	21.60	30	3,130	0.96%
2018/07/06	0	0.00	1	21.50	21.80	-1	3,216	-0.03%
2018/07/04	28	21.80	0	0.00	22.20	28	3,707	0.76%
2018/06/27	1	23.55	0	0.00	23.55	1	4,753	0.02%
2018/06/19	2	22.85	32	23.06	22.65	-30	5,079	-0.59%
2018/06/01	0	0.00	5	22.52	22.85	-5	4,886	-0.10%
2018/05/31	2	22.25	0	0.00	22.25	2	4,872	0.04%
2018/05/29	2	22.60	4	23.10	22.55	-2	4,864	-0.04%
2018/05/28	6	22.50	33	22.39	22.30	-27	4,857	-0.56%
2018/05/25	3	23.43	0	0.00	22.90	3	4,837	0.06%
2018/05/24	0	0.00	2	24.00	23.70	-2	4,821	-0.04%
2018/05/23	2	23.80	0	0.00	23.65	2	4,815	0.04%
2018/05/21	0	0.00	3	24.10	24.25	-3	4,810	-0.06%
2018/05/18	2	24.30	2	23.80	23.80	0	4,807	0.00%
2018/05/17	4	24.13	0	0.00	24.05	4	4,798	0.08%
2018/05/14	0	0.00	7	24.52	24.35	-7	4,744	-0.15%
2018/05/11	0	0.00	6	24.93	24.65	-6	4,736	-0.13%
2018/05/10	6	24.67	0	0.00	24.50	6	4,690	0.13%
2018/05/04	3	24.60	0	0.00	24.70	3	4,565	0.07%
2018/04/30	4	27.98	3	28.07	26.85	1	4,346	0.02%
2018/04/27	2	26.80	6	26.98	27.30	-4	4,245	-0.09%
2018/04/26	84	26.49	3	27.32	26.60	81	4,166	1.94%
2018/04/25	3	28.78	3	29.15	29.10	0	3,994	0.00%
2018/04/24	20	28.50	0	0.00	27.55	20	3,885	0.51%
2018/04/23	1	28.80	0	0.00	29.10	1	3,793	0.03%
2018/04/20	5	29.20	13	29.15	29.10	-8	3,688	-0.22%
2018/04/19	15	26.20	15	27.17	27.50	0	3,280	0.00%
2018/04/18	1	26.30	1	26.15	26.40	0	3,153	0.00%
2018/04/17	0	0.00	5	26.00	25.30	-5	3,110	-0.16%
2018/04/16	2	25.80	2	26.33	26.20	0	3,050	0.00%
2018/04/13	0	0.00	0.3	25.20	25.20	-0.3	2,966	-0.01%
2018/04/12	5	26.10	2	26.23	25.90	3	2,973	0.10%
2018/04/11	3	28.60	13	26.50	27.20	-10	2,905	-0.34%
2018/04/10	4	30.46	1	28.45	28.35	3	2,720	0.11%
2018/04/09	1	30.10	0	0.00	31.45	1	2,444	0.04%
2018/04/03	6	27.23	9	27.92	28.60	-3	2,245	-0.13%
2018/04/02	7	26.00	21	26.26	26.00	-14	2,049	-0.68%
2018/03/31	3	26.15	1	26.05	25.85	2	1,987	0.10%
2018/03/30	36	26.84	1	26.40	26.15	35	1,867	1.87%
2018/03/29	16	23.59	32	24.63	25.40	-16	1,408	-1.14%
2018/03/28	50	23.81	13	24.09	23.10	37	1,224	3.02%
2018/03/27	0	0.00	1	23.00	23.55	-1	1,109	-0.09%
2018/03/21	0	0.00	1	21.90	21.90	-1	969	-0.10%
2018/03/16	0	0.00	3	22.18	22.05	-3	968	-0.31%
2018/03/14	0	0.00	1	21.35	21.30	-1	946	-0.11%
2018/03/05	0	0.00	1	20.95	20.85	-1	1,032	-0.10%
2018/02/01	1	21.45	0	0.00	21.30	1	1,246	0.08%
2018/01/25	1	21.10	0	0.00	20.70	1	1,231	0.08%
2018/01/24	1	21.30	0	0.00	21.25	1	1,223	0.08%
2018/01/19	2	21.70	0	0.00	21.60	2	1,218	0.16%
2018/01/18	1	22.50	14	22.43	22.00	-13	1,207	-1.08%
2018/01/15	1	21.65	0	0.00	21.65	1	1,093	0.09%
2018/01/08	0	0.00	4	21.65	22.10	-4	1,029	-0.39%
2018/01/05	10	21.34	6	21.47	21.30	4	958	0.42%
2018/01/04	14	21.30	0	0.00	21.00	14	940	1.49%