華城 (1519)-臺銀證券券商分點個股進出

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
854
漲跌
▼9
漲幅
-1.04%
成交量
11,101張
產業
上市電機機械類股
614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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	19.1	869.89	16	869.75	854.00	3.1	8,899	0.03%
2024/04/25	12.2	831.85	9.1	836.86	863.00	3.1	8,868	0.04%
2024/04/24	10.1	823.17	11.1	838.58	854.00	-1	8,917	-0.01%
2024/04/23	16.1	827.65	15.8	818.71	825.00	0.3	8,918	0.00%
2024/04/22	13.5	885.48	30.2	861.51	824.00	-16.7	8,930	-0.19%
2024/04/19	17.5	941.12	17.1	951.48	915.00	0.4	9,306	0.00%
2024/04/18	11	961.10	11.1	966.62	955.00	-0.1	9,456	0.00%
2024/04/17	9	915.64	13.2	916.09	950.00	-4.2	9,597	-0.04%
2024/04/16	18.5	868.80	17.3	871.23	864.00	1.2	9,707	0.01%
2024/04/15	11.6	914.05	4.5	918.98	876.00	7.1	9,834	0.07%
2024/04/12	1.1	914.24	5.3	928.15	946.00	-4.2	9,802	-0.04%
2024/04/11	8.3	884.84	7.2	890.07	860.00	1.1	9,877	0.01%
2024/04/10	5.2	861.65	7	855.43	857.00	-1.8	10,154	-0.02%
2024/04/09	0.1	839.63	3.1	846.91	853.00	-3	10,284	-0.03%
2024/04/08	36.2	846.66	20	842.65	776.00	16.2	10,564	0.15%
2024/04/03	0	0.00	2	791.00	816.00	-2	11,029	-0.02%
2024/04/02	0	0.00	2	767.00	792.00	-2	11,324	-0.02%
2024/04/01	0	0.00	1.1	735.19	740.00	-1.1	11,455	-0.01%
2024/03/29	0	0.00	2	665.00	683.00	-2	11,702	-0.02%
2024/03/28	0	0.00	1.2	674.83	670.00	-1.2	11,892	-0.01%
2024/03/27	0	0.00	0.1	724.50	710.00	-0.1	11,970	0.00%
2024/03/25	0	0.00	1	785.00	785.00	-1	12,171	-0.01%
2024/03/22	0	0.00	1.1	713.50	714.00	-1.1	12,314	-0.01%
2024/03/21	0	686.00	2	690.00	700.00	-2	12,475	-0.02%
2024/03/20	0	0.00	0.1	645.00	676.00	-0.1	12,743	0.00%
2024/03/19	0	665.00	0.1	667.67	660.00	0	12,960	0.00%
2024/03/18	21.1	681.25	17.1	690.35	694.00	4	13,261	0.03%
2024/03/15	29.4	663.32	27.1	666.26	665.00	2.3	13,324	0.02%
2024/03/14	32.4	604.60	25.4	615.00	634.00	7	13,287	0.05%
2024/03/13	8.2	552.58	10.1	560.90	577.00	-1.8	13,228	-0.01%
2024/03/12	15.1	522.43	17.2	532.33	525.00	-2.1	13,474	-0.02%
2024/03/11	0.3	510.50	0	0.00	514.00	0.3	13,750	0.00%
2024/03/08	0.1	524.27	1	504.00	502.00	-0.9	14,309	-0.01%
2024/03/07	2.2	533.83	0.5	546.88	541.00	1.7	14,648	0.01%
2024/03/06	2.2	537.36	0	0.00	555.00	2.2	14,931	0.01%
2024/03/05	0.3	540.07	0	0.00	549.00	0.3	15,117	0.00%
2024/03/04	0	538.00	0	0.00	528.00	0	15,173	0.00%
2024/03/01	4	528.01	0.2	531.00	538.00	3.9	15,309	0.03%
2024/02/29	0.2	523.33	1	540.00	538.00	-0.9	15,599	-0.01%
2024/02/27	0.2	540.00	4.2	530.24	528.00	-4	15,849	-0.03%
2024/02/26	2	547.48	0	0.00	538.00	2	15,920	0.01%
2024/02/23	25.2	547.87	22.4	544.78	560.00	2.8	15,963	0.02%
2024/02/22	9.1	518.07	14.1	521.21	517.00	-5.1	15,798	-0.03%
2024/02/21	11.1	514.44	9.1	514.96	507.00	2	15,728	0.01%
2024/02/20	16.4	500.48	14	497.68	502.00	2.4	15,754	0.01%
2024/02/19	21.2	513.36	22	511.23	502.00	-0.9	15,843	-0.01%
2024/02/16	14.2	500.58	12.1	504.57	503.00	2.1	15,945	0.01%
2024/02/15	7	509.00	9.1	507.00	496.00	-2.1	15,911	-0.01%
2024/02/05	12.1	497.07	21	500.86	492.00	-8.9	15,905	-0.06%
2024/02/02	29.1	509.69	13	494.69	488.50	16.1	15,787	0.10%
2024/02/01	29	467.08	30.2	467.88	488.00	-1.2	15,625	-0.01%
2024/01/31	17.1	439.14	15.5	435.80	444.00	1.6	15,346	0.01%
2024/01/30	17	413.91	21.5	415.13	420.00	-4.5	15,277	-0.03%
2024/01/29	9	392.94	16.2	392.88	395.50	-7.2	15,176	-0.05%
2024/01/26	15.1	378.70	11	379.50	380.50	4.1	15,110	0.03%
2024/01/25	12.2	385.14	15	382.93	380.50	-2.8	15,092	-0.02%
2024/01/24	17	388.26	17.3	390.49	392.00	-0.3	15,113	0.00%
2024/01/23	17.1	385.79	27.5	387.96	385.00	-10.4	15,081	-0.07%
2024/01/22	4.1	363.26	5	368.20	371.00	-0.9	14,889	-0.01%
2024/01/19	20.1	356.85	5	354.50	354.50	15.1	14,857	0.10%
2024/01/18	29.1	366.06	33.1	362.05	360.00	-4	14,806	-0.03%
2024/01/17	14	371.28	12	368.25	367.00	2	14,731	0.01%
2024/01/16	11.1	371.84	11	371.50	371.00	0.1	14,678	0.00%
2024/01/15	35.5	382.59	34	384.02	376.50	1.4	14,597	0.01%
2024/01/12	20	363.07	27.1	368.50	370.00	-7.1	14,128	-0.05%
2024/01/11	19.1	358.35	11	356.77	352.50	8.1	13,859	0.06%
2024/01/10	7	359.71	7	365.07	367.00	0	13,575	0.00%
2024/01/09	10.1	349.44	19.6	354.31	362.00	-9.5	13,419	-0.07%
2024/01/08	5	335.90	7	342.21	343.50	-2	13,166	-0.02%
2024/01/05	14	331.18	9	333.39	334.00	5	13,086	0.04%
2024/01/04	24.1	340.29	23	336.07	331.50	1.1	13,130	0.01%
2024/01/03	21.1	340.93	23	340.28	339.50	-1.9	12,941	-0.01%
2024/01/02	15	337.20	15.3	339.53	342.00	-0.3	12,972	0.00%
2023/12/29	44.4	335.66	37.1	327.81	327.00	7.3	12,959	0.06%
2023/12/28	17.2	333.40	61.4	342.20	348.00	-44.2	12,540	-0.35%
2023/12/27	18.1	319.39	20	319.70	316.50	-1.9	12,407	-0.02%
2023/12/26	33.1	324.54	26.1	315.44	315.00	7.1	12,443	0.06%
2023/12/25	18	332.89	16.1	335.99	333.50	1.9	12,426	0.02%
2023/12/22	7.1	319.15	9	321.39	321.00	-1.9	12,567	-0.02%
2023/12/21	6.1	322.93	4.1	322.80	318.50	2	12,690	0.02%
2023/12/20	9.3	331.55	9	332.56	329.00	0.3	12,710	0.00%
2023/12/19	9.3	331.68	9	330.56	332.50	0.3	12,698	0.00%
2023/12/18	13.3	342.87	12	343.33	340.00	1.3	12,706	0.01%
2023/12/15	24.2	361.14	25.3	355.15	347.50	-1.1	12,695	-0.01%
2023/12/14	28.1	356.08	27.2	355.07	355.00	1	12,522	0.01%
2023/12/13	42.2	363.54	32.2	361.62	355.50	10	12,405	0.08%
2023/12/12	18.1	351.31	50.1	349.98	356.00	-32	12,247	-0.26%
2023/12/11	28.5	345.69	23.2	339.99	339.00	5.2	12,126	0.04%
2023/12/08	16.5	363.85	10	365.00	367.00	6.5	11,943	0.05%
2023/12/07	25.1	360.87	24.2	361.93	360.50	0.8	11,751	0.01%
2023/12/06	30.1	343.51	278.4	346.10	345.00	-248.3	11,318	-2.19%	大賣/鉅額交易
2023/12/05	79.1	320.16	42.2	329.90	340.00	36.9	10,842	0.34%
2023/12/04	31.3	307.64	35.5	307.43	309.50	-4.2	10,334	-0.04%
2023/12/01	12.1	285.79	11.6	288.15	285.00	0.5	10,050	0.01%
2023/11/30	12.1	278.43	13.6	280.46	280.00	-1.5	9,890	-0.01%
2023/11/29	1	274.00	1	272.50	274.50	0	9,933	0.00%
2023/11/28	4.1	267.06	2	269.50	275.50	2.1	10,156	0.02%
2023/11/27	11.3	272.51	11	268.32	266.50	0.3	10,131	0.00%
2023/11/24	14	268.64	24.7	266.70	275.00	-10.7	9,994	-0.11%
2023/11/23	4	255.25	3	253.33	252.50	1	9,949	0.01%
2023/11/22	6.1	259.31	2.1	257.95	256.00	4	10,050	0.04%
2023/11/21	9.1	264.71	308.1	264.83	262.00	-299.1	10,180	-2.94%	大賣/鉅額交易
2023/11/20	3.1	267.70	3.1	263.85	263.50	0	10,417	0.00%
2023/11/17	21.8	280.09	18	275.14	273.00	3.8	10,720	0.04%
2023/11/16	16.4	276.26	17.2	273.68	280.00	-0.9	10,852	-0.01%
2023/11/15	6.1	276.00	10.4	275.05	275.50	-4.4	10,892	-0.04%
2023/11/14	4	250.38	4	254.37	258.50	0	10,845	0.00%
2023/11/13	2	244.99	8.2	245.34	247.50	-6.1	10,839	-0.06%
2023/11/10	6	236.25	5	237.10	237.50	1	10,923	0.01%
2023/11/09	12	237.71	9	236.78	234.50	3	10,959	0.03%
2023/11/08	10.2	242.54	10	240.95	242.00	0.2	10,935	0.00%
2023/11/07	29	248.55	25.2	242.08	242.00	3.8	10,964	0.03%
2023/11/06	6	238.92	2	235.00	241.00	4	10,911	0.04%
2023/11/03	9.2	228.11	15	228.33	225.00	-5.8	10,967	-0.05%
2023/11/02	11.1	225.18	7	226.57	224.50	4.1	10,967	0.04%
2023/11/01	14.1	221.15	14	220.18	224.00	0.1	10,955	0.00%
2023/10/31	2.1	232.78	8.8	232.63	224.00	-6.7	10,889	-0.06%
2023/10/30	5.2	243.15	7	248.00	244.00	-1.8	10,858	-0.02%
2023/10/27	7.1	256.23	3.3	252.24	251.00	3.8	11,053	0.03%
2023/10/26	4.1	259.90	7	260.86	262.00	-2.9	10,964	-0.03%
2023/10/25	9	266.72	4	261.13	260.50	5	10,877	0.05%
2023/10/24	7.1	269.27	3.2	267.08	264.50	3.9	10,767	0.04%
2023/10/23	6.4	270.25	10	273.50	276.00	-3.6	10,637	-0.03%
2023/10/20	3	259.83	4.2	258.90	263.00	-1.2	10,519	-0.01%
2023/10/19	13.2	268.39	11	265.68	260.50	2.2	10,436	0.02%
2023/10/18	1	274.48	1.2	270.50	270.00	-0.2	10,358	0.00%
2023/10/17	12	288.92	11	282.36	282.00	1	10,301	0.01%
2023/10/16	6.2	282.63	8	283.88	286.50	-1.8	10,209	-0.02%
2023/10/13	4	280.12	2	281.75	279.00	2	10,184	0.02%
2023/10/12	30.1	289.70	29	285.16	282.00	1.1	10,510	0.01%
2023/10/11	5.1	300.37	3.6	296.29	291.50	1.6	10,446	0.02%
2023/10/06	14.5	291.39	15.2	294.78	300.50	-0.6	10,317	-0.01%
2023/10/05	26	282.73	28.1	284.88	287.00	-2.1	10,182	-0.02%
2023/10/04	3.8	269.68	10.1	270.38	271.50	-6.3	9,949	-0.06%
2023/10/03	10.3	265.42	7	263.71	264.50	3.3	9,877	0.03%
2023/10/02	10.5	269.94	8.8	267.76	261.00	1.7	9,718	0.02%
2023/09/28	10.2	264.73	14	264.11	271.00	-3.9	9,563	-0.04%
2023/09/27	30.4	259.43	29.8	260.99	265.00	0.6	9,350	0.01%
2023/09/26	20.6	247.68	26.1	247.02	251.50	-5.5	9,032	-0.06%
2023/09/25	16.2	235.82	23	233.70	237.00	-6.8	8,848	-0.08%
2023/09/22	26	243.54	25	239.04	236.00	1	8,783	0.01%
2023/09/21	2.1	244.95	1	242.50	244.50	1.1	8,758	0.01%
2023/09/20	9.2	247.55	7	247.36	248.00	2.2	8,738	0.02%
2023/09/19	0.1	245.53	0.2	241.00	237.50	-0.1	8,858	0.00%
2023/09/18	1.1	253.79	10	253.45	246.50	-8.9	8,894	-0.10%
2023/09/15	0.1	259.00	2.1	260.95	257.50	-2	8,950	-0.02%
2023/09/14	12.4	258.51	15.9	257.85	258.00	-3.5	9,015	-0.04%
2023/09/13	10	274.97	6	268.33	266.00	4	9,182	0.04%
2023/09/12	4.5	276.56	4	279.13	283.00	0.5	9,729	0.00%
2023/09/11	8	286.81	5.1	279.50	277.50	3	9,959	0.03%
2023/09/08	4	291.25	6	295.50	293.00	-2	10,021	-0.02%
2023/09/07	4	289.50	5	290.90	290.50	-1	10,082	-0.01%
2023/09/06	3.1	291.44	4.1	291.85	290.00	-1	10,299	-0.01%
2023/09/05	14	289.82	8	287.00	289.00	6	10,371	0.06%
2023/09/04	41.2	301.85	41	302.10	300.00	0.2	10,417	0.00%
2023/09/01	40.7	308.57	27.3	301.37	292.50	13.3	10,454	0.13%
2023/08/31	8	295.44	6.4	295.39	299.50	1.6	10,427	0.02%
2023/08/30	7.3	290.49	9.2	290.60	293.00	-1.9	11,197	-0.02%
2023/08/29	18.2	283.66	27	286.31	289.00	-8.8	11,426	-0.08%
2023/08/28	15.3	281.89	35	274.10	275.00	-19.7	11,457	-0.17%
2023/08/25	9.3	284.74	9	287.33	286.50	0.3	11,690	0.00%
2023/08/24	28.5	289.07	40.6	290.26	280.50	-12.1	11,751	-0.10%
2023/08/23	56.4	276.40	40.4	272.88	276.50	16	11,892	0.13%
2023/08/22	47.4	264.99	19.4	270.68	276.50	28	11,782	0.24%
2023/08/21	22	241.91	35.6	245.91	251.50	-13.6	11,843	-0.11%
2023/08/18	20.3	242.00	15	238.27	229.00	5.3	11,991	0.04%
2023/08/17	26.1	230.80	30.4	234.64	236.00	-4.3	12,409	-0.03%
2023/08/16	22.2	214.10	14.8	216.27	220.50	7.5	12,760	0.06%
2023/08/15	10	201.40	12	208.96	211.50	-2	13,520	-0.01%
2023/08/14	3.6	199.26	4	195.38	192.50	-0.4	13,995	0.00%
2023/08/11	4.5	210.72	5	209.20	211.50	-0.5	14,177	0.00%
2023/08/10	5.7	216.13	10.2	211.12	208.50	-4.5	14,810	-0.03%
2023/08/09	8.1	221.86	6	224.90	224.00	2.1	15,071	0.01%
2023/08/08	2.1	205.10	5.1	210.82	215.00	-3	15,351	-0.02%
2023/08/07	6.2	210.16	3	209.33	210.00	3.2	15,491	0.02%
2023/08/04	10.3	207.72	10	214.15	213.00	0.3	15,662	0.00%
2023/08/02	2.7	217.42	5	211.00	204.50	-2.3	16,601	-0.01%
2023/08/01	12.5	226.83	29	219.78	215.50	-16.5	16,927	-0.10%
2023/07/31	0.4	240.00	3.1	236.43	239.00	-2.7	16,830	-0.02%
2023/07/28	0.2	225.00	0.1	229.00	229.00	0.2	17,038	0.00%
2023/07/27	100	219.08	14	222.68	225.00	86	17,452	0.49%
2023/07/26	1.2	211.08	0	0.00	212.00	1.2	17,983	0.01%
2023/07/25	5.2	204.00	4	201.88	206.00	1.2	18,129	0.01%
2023/07/24	5	213.40	0	0.00	202.50	5	18,317	0.03%
2023/07/21	6.2	214.07	0.1	218.00	216.00	6.1	18,531	0.03%
2023/07/20	0.1	202.00	1	200.00	207.00	-0.9	18,924	0.00%
2023/07/19	0	0.00	13.2	192.54	194.50	-13.2	19,270	-0.07%
2023/07/18	0.2	208.50	2.2	209.18	205.00	-2	19,478	-0.01%
2023/07/17	67.1	212.34	53.9	216.54	217.50	13.2	19,696	0.07%
2023/07/14	21.2	192.03	27.4	199.20	200.00	-6.2	19,571	-0.03%
2023/07/13	10	181.43	6	180.17	182.00	4	19,921	0.02%
2023/07/12	33.1	179.36	13.9	179.11	179.50	19.2	20,297	0.09%
2023/07/11	3.5	165.29	11	165.18	166.00	-7.5	20,490	-0.04%
2023/07/10	33.1	159.81	6.1	157.95	160.50	26.9	21,069	0.13%
2023/07/06	0.3	147.50	0	0.00	149.50	0.3	21,463	0.00%
2023/07/05	0.1	148.11	21	148.50	146.00	-20.9	21,794	-0.10%
2023/07/04	7	149.86	0	150.00	149.00	7	22,408	0.03%
2023/07/03	1	148.49	3	146.50	149.00	-2	22,625	-0.01%
2023/06/30	1.8	147.54	3	149.17	147.50	-1.2	22,645	-0.01%
2023/06/29	4.1	152.60	5	153.20	153.50	-0.9	22,638	0.00%
2023/06/28	23.1	155.61	80	154.10	150.50	-57	22,599	-0.25%
2023/06/27	31.7	161.41	42	155.43	154.00	-10.3	22,552	-0.05%
2023/06/26	24.8	163.69	15	164.83	162.50	9.8	22,389	0.04%
2023/06/21	19.4	162.97	14	163.18	163.50	5.4	22,342	0.02%
2023/06/20	29.2	161.63	24	162.96	162.00	5.2	22,277	0.02%
2023/06/19	33.2	167.14	18.3	165.43	161.00	14.9	22,196	0.07%
2023/06/16	120.2	165.71	45.2	166.31	165.50	75	22,158	0.34%	大買/
2023/06/15	22.8	153.47	57.2	154.30	157.00	-34.5	21,752	-0.16%
2023/06/14	19.2	148.84	14	148.89	146.00	5.2	21,479	0.02%
2023/06/13	5.1	148.38	7	146.21	146.50	-1.9	21,487	-0.01%
2023/06/12	26.2	147.01	28	145.82	147.50	-1.8	21,458	-0.01%
2023/06/09	13	152.31	7.8	152.35	153.50	5.2	21,336	0.02%
2023/06/08	33.1	152.84	26.3	151.25	151.50	6.9	21,375	0.03%
2023/06/07	8.6	154.69	12	153.79	155.00	-3.4	21,519	-0.02%
2023/06/06	16.4	153.47	8.4	153.87	153.00	8	21,748	0.04%
2023/06/05	68.4	162.92	28	162.68	156.00	40.4	22,003	0.18%
2023/06/02	23.4	149.23	33.1	152.86	158.00	-9.7	21,575	-0.05%
2023/06/01	20.1	145.77	27	146.61	144.00	-7	21,395	-0.03%
2023/05/31	16.5	142.76	17	144.15	145.00	-0.5	21,260	0.00%
2023/05/30	25.6	140.47	55	139.54	141.00	-29.5	20,917	-0.14%
2023/05/29	20	141.53	24	143.00	141.00	-4	20,759	-0.02%
2023/05/26	27.2	139.65	22	140.65	135.50	5.2	20,465	0.03%
2023/05/25	29.5	140.69	30	141.22	141.00	-0.5	20,375	0.00%
2023/05/24	22	135.77	22.6	136.01	139.00	-0.6	20,944	0.00%
2023/05/23	57	135.00	23.3	133.00	137.00	33.7	21,081	0.16%
2023/05/22	25.4	128.88	21	127.86	128.50	4.4	20,821	0.02%
2023/05/19	31	122.06	27.1	122.11	123.50	3.9	20,484	0.02%
2023/05/18	23.5	114.17	27.1	116.32	117.50	-3.6	19,659	-0.02%
2023/05/17	6	108.08	8	109.10	107.00	-2	19,385	-0.01%
2023/05/16	50.5	106.72	70.1	107.32	109.50	-19.6	19,125	-0.10%
2023/05/15	41	105.79	36.1	106.14	105.00	4.9	18,444	0.03%
2023/05/12	6.3	96.45	9.9	96.91	101.50	-3.6	18,028	-0.02%
2023/05/11	6.3	96.45	9.9	96.91	95.40	-3.6	17,657	-0.02%
2023/05/10	44.5	100.63	30.6	99.72	98.90	13.9	17,423	0.08%
2023/05/09	40.2	108.65	25	107.62	103.00	15.2	17,153	0.09%
2023/05/08	11.2	105.55	29	105.71	109.00	-17.8	16,130	-0.11%
2023/05/05	2.2	97.64	2	99.70	99.10	0.2	15,714	0.00%
2023/05/04	6.4	98.26	9	98.14	99.30	-2.6	15,651	-0.02%
2023/05/03	20.5	98.88	9.5	99.15	97.40	11	15,618	0.07%
2023/05/02	22.5	99.14	17.4	99.30	103.50	5.2	15,474	0.03%
2023/04/28	6.5	94.47	5	94.66	94.90	1.5	15,106	0.01%
2023/04/27	20	91.49	25	91.99	92.60	-5	15,100	-0.03%
2023/04/26	6	92.75	13	92.10	92.30	-7	14,970	-0.05%
2023/04/25	8.7	95.65	10	94.05	93.70	-1.4	14,800	-0.01%
2023/04/24	15.2	98.08	20.2	98.56	98.80	-5	14,460	-0.03%
2023/04/21	3.7	95.50	2.4	94.18	95.40	1.3	14,258	0.01%
2023/04/20	2	97.85	2.1	97.61	97.10	-0.1	14,161	0.00%
2023/04/19	20	99.98	7	98.47	99.00	13	14,099	0.09%
2023/04/18	58.5	100.82	57.2	98.38	97.90	1.3	14,320	0.01%
2023/04/17	11.2	97.93	8	98.34	97.10	3.2	14,921	0.02%
2023/04/14	18.3	97.70	7	95.94	94.70	11.3	15,018	0.08%
2023/04/13	13.8	98.50	27	98.13	95.00	-13.3	15,106	-0.09%
2023/04/12	12	95.49	11	96.60	96.80	1	14,531	0.01%
2023/04/11	8	85.15	11	86.56	88.00	-3	14,422	-0.02%
2023/04/10	39.6	81.93	30	81.34	80.00	9.6	14,136	0.07%
2023/04/07	26	78.58	31	78.56	78.90	-5	13,888	-0.04%
2023/04/06	0	0.00	10.1	70.63	73.40	-10.1	13,320	-0.08%
2023/03/31	17	69.21	0	0.00	69.30	17	13,138	0.13%
2023/03/30	3	69.83	0	0.00	70.10	3	13,147	0.02%
2023/03/29	5	69.20	5	69.40	69.50	0	13,175	0.00%
2023/03/28	0.2	69.30	0	0.00	69.00	0.2	13,250	0.00%
2023/03/27	1	72.00	7	71.19	69.20	-6	13,199	-0.05%
2023/03/24	3	70.93	8	71.70	71.60	-5	13,146	-0.04%
2023/03/23	1	70.80	0	0.00	71.10	1	13,169	0.01%
2023/03/22	12	70.70	11	72.42	70.30	1	13,179	0.01%
2023/03/21	23	72.29	19.1	72.45	71.20	3.9	13,105	0.03%
2023/03/20	16	70.43	9.3	68.95	72.00	6.7	12,850	0.05%
2023/03/17	1.3	66.25	1	66.90	66.70	0.3	12,670	0.00%
2023/03/16	0	66.60	2.6	67.40	66.20	-2.6	12,877	-0.02%
2023/03/15	3.1	67.75	3	68.20	67.40	0.1	13,338	0.00%
2023/03/14	10.6	67.48	6	68.38	66.80	4.6	13,476	0.03%
2023/03/13	8.1	67.08	10.8	66.96	67.00	-2.7	13,395	-0.02%
2023/03/10	14.1	71.06	10.5	71.41	70.00	3.6	13,319	0.03%
2023/03/09	27	73.53	30.7	72.93	75.50	-3.7	13,009	-0.03%
2023/03/08	35	72.15	44.1	72.32	72.70	-9.1	12,513	-0.07%
2023/03/07	26	68.50	15.2	68.55	68.90	10.8	12,001	0.09%
2023/03/06	7.5	65.81	10.7	65.49	65.60	-3.2	11,557	-0.03%
2023/03/03	8	64.20	6	63.33	63.00	2	11,394	0.02%
2023/03/02	3	63.87	0.2	63.10	63.00	2.8	11,292	0.02%
2023/03/01	1	63.10	8	62.60	63.50	-7	11,251	-0.06%
2023/02/24	3.2	64.23	7	63.10	63.00	-3.8	11,218	-0.03%
2023/02/23	27.5	63.94	27	64.01	64.30	0.5	11,108	0.00%
2023/02/22	43.1	65.05	33	65.51	64.80	10.1	10,890	0.09%
2023/02/21	13.9	63.46	29.7	63.98	64.50	-15.8	9,936	-0.16%
2023/02/20	9.1	59.37	10.1	59.43	58.70	-1	9,340	-0.01%
2023/02/17	9	57.42	33.1	57.51	57.80	-24.1	8,918	-0.27%
2023/02/16	12	56.50	15	56.52	56.00	-3	8,693	-0.03%
2023/02/15	26.1	56.33	27	56.18	55.50	-0.9	8,537	-0.01%
2023/02/14	3	53.33	2	53.20	53.50	1	8,236	0.01%
2023/02/13	8	52.15	9	52.97	53.10	-1	8,187	-0.01%
2023/02/10	0.2	54.90	7	56.03	54.50	-6.8	8,088	-0.08%
2023/02/09	1	55.50	5	56.14	55.50	-4	8,006	-0.05%
2023/02/08	2.4	55.45	0	0.00	54.70	2.4	7,887	0.03%
2023/02/07	0	0.00	1	55.00	55.10	-1	7,838	-0.01%
2023/02/06	0	0.00	1	54.50	54.90	-1	7,803	-0.01%
2023/02/03	1.3	54.34	3	54.67	54.50	-1.7	7,776	-0.02%
2023/02/02	39	56.09	11	57.08	56.00	28	7,691	0.36%
2023/02/01	11	56.98	1.1	56.14	56.40	10	7,549	0.13%
2023/01/31	18	54.96	33.3	56.32	56.50	-15.3	7,360	-0.21%
2023/01/30	20	52.75	28	54.33	54.40	-8	7,096	-0.11%
2023/01/17	13.2	52.20	6	52.37	52.30	7.2	6,920	0.10%
2023/01/16	0	0.00	10	50.64	50.70	-10	6,779	-0.15%
2023/01/13	10	51.20	1	51.10	50.20	9	6,744	0.13%
2023/01/11	1	52.98	4	52.70	52.20	-3	6,691	-0.04%
2023/01/10	2	52.20	11	52.42	52.40	-9	6,550	-0.14%
2023/01/09	30	52.10	32	52.47	52.40	-2	6,462	-0.03%
2023/01/06	48.2	53.30	24	53.15	52.10	24.2	6,331	0.38%
2023/01/05	25	58.24	32	58.24	56.90	-7	5,863	-0.12%
2023/01/04	50	54.19	56.2	54.96	57.60	-6.2	4,884	-0.13%
2023/01/03	16	51.26	12.6	51.45	52.40	3.4	4,383	0.08%
2022/12/30	4	48.80	0	0.00	48.30	4	3,991	0.10%
2022/12/28	3	49.50	1	49.30	48.75	2	4,010	0.05%
2022/12/27	2	49.90	1	48.80	49.10	1	4,007	0.02%
2022/12/23	0	0.00	1	48.80	48.90	-1	3,954	-0.03%
2022/12/21	2	48.40	3	48.55	48.05	-1	4,105	-0.02%
2022/12/20	0	0.00	2	47.45	47.35	-2	4,102	-0.05%
2022/12/19	3	47.90	6	47.96	47.80	-3	4,080	-0.07%
2022/12/16	0	0.00	5	48.68	49.20	-5	4,153	-0.12%
2022/12/15	0	0.00	7	48.90	48.90	-7	4,340	-0.16%
2022/12/14	1	49.75	1	49.80	49.25	0	4,679	0.00%
2022/12/13	2.2	48.95	2	48.05	48.45	0.2	4,798	0.00%
2022/12/12	8	48.60	0	0.00	48.35	8	4,889	0.16%
2022/12/08	14.1	49.82	14.2	50.10	49.60	-0.1	4,771	0.00%
2022/12/07	27	48.94	10.4	49.54	49.65	16.6	4,481	0.37%
2022/12/06	8	48.40	15.5	47.90	48.70	-7.5	3,873	-0.19%
2022/12/05	4	44.18	5.4	43.98	44.30	-1.4	3,623	-0.04%
2022/12/02	9	43.41	13.1	43.01	42.70	-4.1	3,578	-0.12%
2022/12/01	0	0.00	0.4	41.95	41.80	-0.4	3,472	-0.01%
2022/11/28	0	0.00	5	41.34	41.35	-5	3,655	-0.14%
2022/11/25	4.4	41.03	0	0.00	40.70	4.4	3,661	0.12%
2022/11/24	0	0.00	2	40.35	40.70	-2	3,670	-0.05%
2022/11/23	1	40.10	1	40.75	39.95	0	3,712	0.00%
2022/11/22	9	40.97	6	41.10	41.20	3	3,684	0.08%
2022/11/21	8	39.74	1	40.55	40.50	7	3,607	0.19%
2022/11/18	0	0.00	2	38.50	38.20	-2	3,553	-0.06%
2022/11/16	1	37.95	0	0.00	37.55	1	3,573	0.03%
2022/11/15	1	37.85	0	0.00	38.40	1	3,578	0.03%
2022/11/10	1.4	38.05	0	0.00	37.75	1.4	3,711	0.04%
2022/11/08	3	38.97	0	0.00	38.60	3	3,726	0.08%
2022/11/07	0	0.00	0.2	38.80	39.00	-0.2	3,723	-0.01%
2022/11/01	0	0.00	4	37.61	37.90	-4	3,801	-0.11%
2022/10/31	2	36.80	0	0.00	36.80	2	3,790	0.05%
2022/10/28	4	36.53	2	36.60	36.20	2	3,790	0.05%
2022/10/27	1.1	37.90	0	0.00	38.05	1.1	3,778	0.03%
2022/10/24	4.1	38.82	0	0.00	38.45	4.1	3,772	0.11%
2022/10/21	0.2	38.50	0.2	38.00	38.00	0	3,779	0.00%
2022/10/20	0	40.20	0	0.00	39.00	0	3,746	0.00%
2022/10/19	2.1	41.34	0	0.00	40.65	2.1	3,718	0.06%
2022/10/17	2.1	40.75	1.5	40.95	41.50	0.6	3,704	0.02%
2022/10/14	0	0.00	6	43.17	42.90	-6	3,650	-0.16%
2022/10/13	1	41.60	4	41.85	41.70	-3	3,584	-0.08%
2022/10/12	3	42.68	0.1	42.65	43.45	2.9	3,536	0.08%
2022/10/11	0	0.00	2	41.50	42.40	-2	3,429	-0.06%
2022/10/07	0.1	42.00	0	0.00	41.20	0.1	3,380	0.00%
2022/10/06	1	42.25	2	42.53	42.30	-1	3,426	-0.03%
2022/10/05	0	0.00	5.2	43.41	43.20	-5.2	3,386	-0.15%
2022/10/04	3.1	41.23	2	41.95	41.90	1.1	3,296	0.03%
2022/10/03	1	40.85	1	41.05	40.05	0	3,240	0.00%
2022/09/30	6	40.72	7	40.50	41.60	-1	3,204	-0.03%
2022/09/29	5	41.80	8	41.89	41.70	-3	3,138	-0.10%
2022/09/28	5	41.77	11	42.52	40.45	-6	3,009	-0.20%
2022/09/27	2	42.08	0	0.00	42.00	2	2,891	0.07%
2022/09/26	14	42.20	0	0.00	40.30	14	2,822	0.50%
2022/09/23	4	44.64	3.3	44.95	44.20	0.7	2,741	0.02%
2022/09/22	18.3	44.21	16.1	43.99	44.90	2.3	2,634	0.09%
2022/09/21	26.6	44.44	27	44.58	44.00	-0.4	2,393	-0.02%
2022/09/20	8	43.14	14	43.56	43.50	-6	1,968	-0.30%
2022/09/19	3	41.90	0	0.00	40.40	3	1,755	0.17%
2022/09/16	0.1	40.10	0	0.00	39.15	0.1	1,629	0.00%
2022/09/13	0	0.00	2	40.05	40.05	-2	1,564	-0.13%
2022/09/06	0	0.00	0	39.50	39.45	0	1,604	0.00%
2022/09/05	0	0.00	1	41.15	41.20	-1	1,577	-0.06%
2022/09/02	1	40.75	17	42.46	42.00	-16	1,529	-1.05%
2022/08/31	3	40.80	2	40.98	40.70	1	1,364	0.07%
2022/08/30	0	0.00	5	40.00	39.55	-5	1,303	-0.38%
2022/08/26	2	39.18	0	0.00	39.10	2	1,238	0.16%
2022/08/25	6	39.40	0	0.00	39.20	6	1,232	0.49%
2022/08/24	1	39.80	1	39.50	39.45	0	1,220	0.00%
2022/08/22	0	0.00	1	38.80	38.90	-1	1,172	-0.09%
2022/08/18	0	0.00	6	40.00	39.30	-6	1,131	-0.53%
2022/08/17	2	40.45	0	0.00	39.00	2	1,067	0.19%
2022/08/16	0	0.00	21	38.69	38.70	-21	970	-2.16%
2022/08/11	12	36.07	0	0.00	36.30	12	924	1.30%
2022/08/10	7	38.06	18	38.36	38.10	-11	879	-1.25%
2022/08/04	1	35.50	0	0.00	35.65	1	836	0.12%
2022/08/03	3	36.12	2	36.30	36.05	1	833	0.12%
2022/08/02	2	36.65	0	0.00	37.00	2	834	0.24%
2022/08/01	0	0.00	8	38.10	37.60	-8	848	-0.94%
2022/07/29	1	37.10	0	0.00	37.10	1	846	0.12%
2022/07/28	0	0.00	2	37.85	37.75	-2	844	-0.24%
2022/07/26	2	37.10	0	0.00	36.50	2	834	0.24%
2022/07/25	0	0.00	3	38.17	38.60	-3	819	-0.37%
2022/07/20	0	0.00	1	37.00	36.85	-1	869	-0.12%
2022/07/15	0	0.00	1	37.50	37.20	-1	883	-0.11%
2022/07/14	1	37.75	5	37.20	37.00	-4	911	-0.44%
2022/07/13	0	0.00	3	35.85	36.10	-3	851	-0.35%
2022/07/12	1	34.90	0	0.00	34.85	1	851	0.12%
2022/07/11	0	0.00	2	35.38	35.55	-2	876	-0.23%
2022/07/08	2	35.40	5	35.06	35.25	-3	889	-0.34%
2022/07/06	15	34.17	2	35.10	33.70	13	913	1.42%
2022/07/05	2	35.53	2	35.18	35.00	0	940	0.00%
2022/07/04	1	33.80	0	0.00	34.00	1	980	0.10%
2022/06/30	2	34.75	2	34.75	35.65	0	1,134	0.00%
2022/06/27	3	36.10	6	35.57	35.50	-3	1,179	-0.25%
2022/06/24	3	34.95	4	34.44	35.60	-1	1,177	-0.08%
2022/06/23	2	33.60	0	0.00	33.65	2	1,155	0.17%
2022/06/22	1	33.65	1	34.20	33.20	0	1,166	0.00%
2022/06/21	1	33.00	3	33.47	33.60	-2	1,186	-0.17%
2022/06/20	2.1	33.40	0	0.00	32.55	2.1	1,199	0.17%
2022/06/17	2.1	33.87	0	0.00	33.90	2.1	1,213	0.17%
2022/06/16	2	34.65	0	0.00	34.20	2	1,273	0.16%
2022/06/15	12	37.01	12	36.50	35.00	0	1,273	0.00%
2022/06/14	1	34.00	0	0.00	34.40	1	1,237	0.08%
2022/06/13	1	34.75	0	0.00	34.70	1	1,334	0.07%
2022/06/07	0	0.00	1	35.65	36.10	-1	1,490	-0.07%
2022/06/01	0	0.00	6	36.28	36.10	-6	1,511	-0.40%
2022/05/26	0	0.00	1	36.00	35.20	-1	1,528	-0.07%
2022/05/25	0	0.00	1	35.00	35.65	-1	1,533	-0.07%
2022/05/24	2	34.80	0	0.00	34.55	2	1,540	0.13%
2022/05/20	1	35.05	1	35.00	35.10	0	1,551	0.00%
2022/05/19	1	34.10	0	0.00	34.60	1	1,549	0.06%
2022/05/18	0	0.00	1	34.65	35.15	-1	1,545	-0.06%
2022/05/17	1	35.10	1	35.10	34.55	0	1,545	0.00%
2022/05/16	7	34.44	4	34.80	34.35	3	1,548	0.19%
2022/05/13	4	34.53	5	34.43	34.50	-1	1,557	-0.06%
2022/05/12	2	34.40	0	0.00	33.70	2	1,560	0.13%
2022/05/11	4	35.19	1	34.95	34.80	3	1,553	0.19%
2022/05/10	2	35.10	14	35.30	35.70	-12	1,557	-0.77%
2022/05/09	4	35.78	0	0.00	35.40	4	1,556	0.26%
2022/05/06	2	37.63	10	37.62	37.60	-8	1,549	-0.52%
2022/05/05	0	0.00	2	38.55	38.40	-2	1,555	-0.13%
2022/05/04	1	38.00	0	0.00	38.00	1	1,553	0.06%
2022/05/03	0	0.00	2	38.45	38.50	-2	1,552	-0.13%
2022/04/29	1	38.05	0	0.00	38.30	1	1,573	0.06%
2022/04/27	4	39.34	0	0.00	39.20	4	1,579	0.25%
2022/04/26	10	40.18	5	40.53	40.20	5	1,584	0.32%
2022/04/25	2	38.43	0	0.00	38.90	2	1,699	0.12%
2022/04/22	9	40.13	2	40.20	40.00	7	1,724	0.41%
2022/04/21	3	40.62	0	0.00	40.35	3	1,807	0.17%
2022/04/20	17	41.25	2	42.93	41.10	15	2,108	0.71%
2022/04/19	4	42.09	0	0.00	41.90	4	2,397	0.17%
2022/04/15	1	43.05	2	43.75	42.55	-1	2,467	-0.04%
2022/04/14	2	43.00	0	0.00	43.00	2	2,444	0.08%
2022/04/13	0	0.00	1	42.50	42.15	-1	2,427	-0.04%
2022/04/12	6	42.22	0	0.00	42.15	6	2,426	0.25%
2022/04/11	3	43.43	4	44.09	43.50	-1	2,394	-0.04%
2022/04/08	3	43.42	4	44.01	44.20	-1	2,363	-0.04%
2022/04/07	4	44.75	2	43.75	42.30	2	2,310	0.09%
2022/04/06	5	43.40	30	44.16	44.60	-25	2,254	-1.11%
2022/04/01	0	0.00	3	42.03	42.00	-3	2,133	-0.14%
2022/03/30	3	41.68	3	41.53	41.60	0	2,059	0.00%
2022/03/25	1	40.45	0	0.00	40.45	1	2,029	0.05%
2022/03/23	1	41.20	0	0.00	41.15	1	2,013	0.05%
2022/03/22	1	42.55	2	41.70	41.85	-1	2,001	-0.05%
2022/03/21	8	42.33	6	42.13	41.60	2	1,999	0.10%
2022/03/17	3	41.07	1	41.65	41.30	2	1,927	0.10%
2022/03/16	15	41.66	12	41.81	41.30	3	1,887	0.16%
2022/03/15	7	40.84	2	41.40	40.05	5	1,786	0.28%
2022/03/14	9	41.58	10	40.91	42.05	-1	1,743	-0.06%
2022/03/11	0	0.00	1	39.10	38.75	-1	1,649	-0.06%
2022/03/10	0	0.00	5	38.22	38.65	-5	1,637	-0.31%
2022/03/09	4	38.10	0	0.00	37.85	4	1,632	0.25%
2022/03/08	1	36.15	7	37.36	37.00	-6	1,629	-0.37%
2022/03/07	2	37.80	1	37.50	37.70	1	1,622	0.06%
2022/03/03	1	38.70	0	0.00	38.70	1	1,636	0.06%
2022/03/01	0	0.00	1	37.35	37.40	-1	1,627	-0.06%
2022/02/25	1	36.75	0	0.00	36.75	1	1,626	0.06%
2022/02/24	1	36.35	0	0.00	36.45	1	1,623	0.06%
2022/02/23	0	0.00	25	37.72	37.40	-25	1,615	-1.55%
2022/02/22	0	0.00	107	37.46	37.60	-107	1,614	-6.63%	大賣/鉅額交易
2022/02/18	1	38.40	0	0.00	38.50	1	1,608	0.06%
2022/02/15	0	0.00	2	37.95	38.00	-2	1,617	-0.12%
2022/02/14	1	38.60	0	0.00	38.50	1	1,609	0.06%
2022/02/11	0	0.00	1	39.10	39.25	-1	1,603	-0.06%
2022/02/10	1	39.60	0	0.00	39.55	1	1,605	0.06%
2022/02/08	0	0.00	1	38.85	39.25	-1	1,594	-0.06%
2022/01/26	2	37.50	0	0.00	37.50	2	1,568	0.13%
2022/01/25	0.5	37.60	1	37.35	37.35	-0.5	1,569	-0.03%
2022/01/24	0	0.00	2	37.68	37.75	-2	1,571	-0.13%
2022/01/19	1	39.55	3	39.20	40.20	-2	1,525	-0.13%
2022/01/18	2	42.43	2	41.85	40.20	0	1,507	0.00%
2022/01/17	1	40.25	2	39.45	40.25	-1	1,338	-0.07%
2022/01/14	2	40.60	0	0.00	39.80	2	1,299	0.15%
2022/01/13	36	42.96	12	44.42	42.70	24	1,204	1.99%
2022/01/12	137	43.03	7	42.65	43.55	130	888	14.64%	大買/鉅額交易
2022/01/11	6	39.60	29	39.59	39.60	-23	556	-4.13%
2022/01/05	1	37.25	3	37.55	37.25	-2	470	-0.43%
2022/01/04	1	36.85	4	36.85	36.95	-3	466	-0.64%
2022/01/03	1	36.90	0	0.00	37.00	1	471	0.21%
2021/12/30	1	37.35	2	37.45	37.35	-1	472	-0.21%
2021/12/27	1	37.10	1.5	37.08	37.10	-0.5	499	-0.10%
2021/12/20	2	36.80	2	37.43	36.80	0	583	0.00%
2021/12/17	2	36.70	0	0.00	36.55	2	572	0.35%
2021/12/16	5	36.84	0	0.00	36.75	5	567	0.88%
2021/12/10	2	35.00	0	0.00	34.90	2	590	0.34%
2021/12/09	0	0.00	1	35.05	34.85	-1	593	-0.17%
2021/12/07	0	0.00	2	34.90	34.90	-2	593	-0.34%
2021/12/06	1	34.75	0	0.00	34.90	1	593	0.17%
2021/11/29	1	35.00	0	0.00	35.05	1	583	0.17%
2021/11/26	1	35.40	0	0.00	35.40	1	583	0.17%
2021/11/19	1	36.00	0	0.00	35.80	1	591	0.17%
2021/11/18	1.2	36.05	0	0.00	36.20	1.2	603	0.20%
2021/11/17	3	36.35	0	0.00	36.35	3	613	0.49%
2021/11/16	1	35.70	0	0.00	35.70	1	621	0.16%
2021/11/15	1	36.10	5	36.15	36.10	-4	627	-0.64%
2021/11/09	1	37.75	0	0.00	37.50	1	649	0.15%
2021/11/01	5	37.81	0	0.00	38.00	5	681	0.73%
2021/10/27	0	0.00	5	36.64	36.55	-5	679	-0.74%
2021/10/26	8	36.69	0	0.00	37.00	8	688	1.16%
2021/10/25	1	35.55	0	0.00	35.55	1	687	0.15%
2021/10/21	2	36.45	0	0.00	35.95	2	729	0.27%
2021/10/20	1	35.85	0	0.00	35.90	1	758	0.13%
2021/10/14	0.2	34.90	2	34.85	34.90	-1.8	828	-0.22%
2021/10/12	0.3	36.20	1	36.05	36.05	-0.7	874	-0.08%
2021/10/08	0.3	37.05	0	0.00	36.70	0.3	885	0.03%
2021/10/05	1	37.00	0	0.00	37.00	1	1,004	0.10%
2021/10/01	3	40.15	2	39.95	38.10	1	996	0.10%
2021/09/30	2	39.28	0	0.00	39.25	2	944	0.21%
2021/09/29	1	38.80	1	39.90	39.15	0	939	0.00%
2021/09/24	1	38.10	0	0.00	37.90	1	944	0.11%
2021/09/17	2	38.40	0	0.00	39.05	2	964	0.21%
2021/09/16	3	39.88	0	0.00	39.20	3	970	0.31%
2021/09/15	1	39.40	3	38.77	39.40	-2	949	-0.21%
2021/09/14	0	0.00	1	37.60	37.50	-1	925	-0.11%
2021/09/08	1	35.30	0	0.00	35.30	1	953	0.10%
2021/09/07	1	36.30	0	0.00	36.25	1	952	0.10%
2021/09/01	1	38.75	2	38.53	38.60	-1	972	-0.10%
2021/08/31	1	38.00	0	0.00	38.35	1	972	0.10%
2021/08/27	1	38.15	3	38.30	38.00	-2	986	-0.20%
2021/08/26	0	0.00	5	38.07	38.05	-5	988	-0.51%
2021/08/25	4	37.90	0	0.00	37.90	4	992	0.40%
2021/08/23	1	37.10	0	0.00	38.00	1	988	0.10%
2021/08/19	0.3	37.00	0	0.00	36.15	0.3	986	0.03%
2021/08/18	4	37.23	0	0.00	37.90	4	978	0.41%
2021/08/17	1	37.90	0	0.00	38.00	1	977	0.10%
2021/08/16	1	38.00	0	0.00	38.30	1	980	0.10%
2021/08/13	1.3	39.17	0	0.00	39.90	1.3	977	0.13%
2021/08/12	1	40.55	0	0.00	40.00	1	980	0.10%
2021/08/11	1	40.60	5	40.12	40.45	-4	995	-0.40%
2021/08/10	2	41.13	0	0.00	40.80	2	1,012	0.20%
2021/08/09	1	41.95	0	0.00	41.65	1	1,046	0.10%
2021/08/05	4	42.64	0	0.00	42.50	4	1,115	0.36%
2021/08/03	0	0.00	0.1	43.40	43.15	-0.1	1,265	-0.01%
2021/08/02	1	43.35	0	0.00	43.10	1	1,409	0.07%
2021/07/30	1	43.60	3	43.67	43.35	-2	1,576	-0.13%
2021/07/29	1	44.20	3	44.42	44.55	-2	1,634	-0.12%
2021/07/28	4	44.11	3	44.70	44.10	1	1,649	0.06%
2021/07/27	3	47.07	0	0.00	46.55	3	1,679	0.18%
2021/07/26	4.2	47.61	3	47.60	47.85	1.2	1,707	0.07%
2021/07/23	1	46.85	2	46.33	46.30	-1	1,731	-0.06%
2021/07/22	0	0.00	1	45.65	45.65	-1	1,791	-0.06%
2021/07/21	1	45.70	3	46.18	45.65	-2	1,820	-0.11%
2021/07/20	0	0.00	2	45.45	45.15	-2	1,842	-0.11%
2021/07/19	3	46.65	3	45.95	46.05	0	1,852	0.00%
2021/07/16	1	44.85	3	45.32	44.85	-2	1,870	-0.11%
2021/07/15	2	44.88	1	44.95	45.00	1	1,878	0.05%
2021/07/14	3	44.45	6.3	44.46	43.85	-3.3	1,905	-0.17%
2021/07/13	6	43.34	6	44.35	44.30	0	1,937	0.00%
2021/07/12	1	41.00	0	0.00	41.10	1	1,897	0.05%
2021/07/09	1	41.05	0	0.00	41.20	1	2,013	0.05%
2021/07/08	1	41.50	0	0.00	41.55	1	2,078	0.05%
2021/07/07	0.5	41.85	0	0.00	41.55	0.5	2,132	0.02%
2021/07/06	4	42.51	2	42.60	42.10	2	2,164	0.09%
2021/07/02	2	42.00	0	0.00	42.05	2	2,329	0.09%
2021/06/30	1	44.05	1	44.30	43.60	0	2,366	0.00%
2021/06/28	0	0.00	14	43.23	43.20	-14	2,390	-0.59%
2021/06/25	5	43.62	1	43.85	43.70	4	2,393	0.17%
2021/06/24	0	0.00	7	43.00	43.05	-7	2,398	-0.29%
2021/06/23	0	0.00	3	42.85	42.75	-3	2,402	-0.12%
2021/06/22	15	42.35	16	42.72	42.20	-1	2,405	-0.04%
2021/06/21	4	41.05	0	0.00	41.05	4	2,399	0.17%
2021/06/18	0	0.00	2	42.75	42.30	-2	2,409	-0.08%
2021/06/17	0	0.00	2	42.75	42.70	-2	2,422	-0.08%
2021/06/16	6	43.03	0	0.00	42.55	6	2,439	0.25%
2021/06/15	2	43.90	1	43.50	43.25	1	2,440	0.04%
2021/06/11	0	0.00	6	43.33	43.40	-6	2,443	-0.25%
2021/06/08	2	42.85	0	0.00	42.25	2	2,470	0.08%
2021/06/04	6	43.75	6	44.40	43.30	0	2,485	0.00%
2021/06/03	6	43.93	0	0.00	43.90	6	2,501	0.24%
2021/06/02	1	44.00	1	43.75	43.80	0	2,543	0.00%
2021/05/31	0	0.00	1	44.70	44.25	-1	2,593	-0.04%
2021/05/28	0	0.00	1	43.30	43.30	-1	2,667	-0.04%
2021/05/27	10	42.20	10	42.46	42.65	0	2,665	0.00%
2021/05/26	0	0.00	1	42.75	42.60	-1	2,678	-0.04%
2021/05/25	2	42.40	1	42.50	42.20	1	2,682	0.04%
2021/05/21	1	41.85	2	41.55	41.15	-1	2,696	-0.04%
2021/05/20	1	40.85	0	0.00	40.50	1	2,710	0.04%
2021/05/18	0	0.00	0.1	42.60	42.40	-0.1	2,721	0.00%
2021/05/17	2.4	38.49	1	39.00	39.00	1.4	2,709	0.05%
2021/05/14	3	41.57	0	0.00	41.70	3	2,677	0.11%
2021/05/13	1.5	40.29	2	40.00	40.00	-0.6	2,662	-0.02%
2021/05/12	7	41.81	0	0.00	41.10	7	2,689	0.26%
2021/05/11	8	46.18	0	0.00	45.50	8	2,633	0.30%
2021/05/10	6.3	50.17	9	50.53	49.50	-2.7	2,569	-0.11%
2021/05/07	19	49.87	16	49.83	49.35	3	2,461	0.12%
2021/05/06	1.1	47.56	6	49.38	50.10	-4.9	2,299	-0.21%
2021/05/05	16	46.60	3	47.00	45.55	13	2,236	0.58%
2021/05/04	9	47.05	3.1	45.09	46.35	5.9	2,230	0.26%
2021/05/03	2	50.40	4	50.26	49.40	-2	2,211	-0.09%
2021/04/29	5	50.58	7	50.66	51.10	-2	2,193	-0.09%
2021/04/28	7	51.16	7	51.16	51.30	0	2,155	0.00%
2021/04/27	10	50.00	0	0.00	50.20	10	2,107	0.47%
2021/04/26	9	49.63	3	49.52	49.80	6	2,082	0.29%
2021/04/22	5	48.92	5	49.32	48.20	0	2,102	0.00%
2021/04/21	2	49.83	3	49.83	49.80	-1	2,066	-0.05%
2021/04/20	3	50.10	3	50.33	50.20	0	2,056	0.00%
2021/04/19	6	50.58	17.5	50.67	50.50	-11.5	2,043	-0.56%
2021/04/16	2	49.95	5	50.13	49.95	-3	2,002	-0.15%
2021/04/15	14.2	50.56	2	51.10	50.20	12.2	1,992	0.61%
2021/04/14	4	49.25	3	49.03	49.00	1	1,921	0.05%
2021/04/13	5	50.54	9	49.83	48.65	-4	1,913	-0.21%
2021/04/12	3	49.37	2	49.50	49.35	1	1,870	0.05%
2021/04/09	3	50.43	4	50.03	50.20	-1	1,857	-0.05%
2021/04/08	3	47.62	20	47.41	48.45	-17	1,754	-0.97%
2021/04/07	0	0.00	2	46.43	46.40	-2	1,705	-0.12%
2021/04/06	6	47.34	0	0.00	47.20	6	1,721	0.35%
2021/04/01	1	46.05	3	46.05	46.90	-2	1,711	-0.12%
2021/03/30	1	45.00	1	44.95	45.30	0	1,702	0.00%
2021/03/29	7	45.12	16	44.64	45.15	-9	1,740	-0.52%
2021/03/26	0	0.00	12	44.09	44.25	-12	1,773	-0.68%
2021/03/25	1	43.25	0	0.00	43.15	1	1,792	0.06%
2021/03/24	8	43.65	0	0.00	43.60	8	1,817	0.44%
2021/03/23	9	43.48	0	0.00	43.40	9	1,839	0.49%
2021/03/22	2	43.90	0	0.00	44.10	2	1,843	0.11%
2021/03/19	9	44.80	5	44.77	44.55	4	1,863	0.21%
2021/03/18	1	45.90	0	0.00	45.75	1	1,869	0.05%
2021/03/17	3	45.83	1	45.55	45.60	2	1,927	0.10%
2021/03/16	1.5	46.20	0.1	46.40	46.10	1.4	2,023	0.07%
2021/03/11	2	45.55	7	45.93	45.70	-5	2,227	-0.22%
2021/03/10	11	45.82	5	45.88	45.20	6	2,270	0.26%
2021/03/09	1	45.60	1	46.00	45.50	0	2,327	0.00%
2021/03/08	2	46.60	3	46.70	46.00	-1	2,498	-0.04%
2021/03/05	2	44.25	3	44.95	45.60	-1	2,524	-0.04%
2021/03/04	1	45.25	0	0.00	45.25	1	2,594	0.04%
2021/03/03	3	46.28	1	45.95	46.40	2	2,729	0.07%
2021/03/02	0	0.00	1	44.50	43.80	-1	2,736	-0.04%
2021/02/26	1	43.85	2	43.90	43.85	-1	3,021	-0.03%
2021/02/24	1.3	44.45	0	0.00	44.40	1.3	3,054	0.04%
2021/02/23	4	45.26	0	0.00	45.35	4	3,069	0.13%
2021/02/22	1	45.30	0.2	45.10	45.40	0.8	3,128	0.03%
2021/02/19	3	43.72	3.3	44.12	44.40	-0.3	3,135	-0.01%
2021/02/18	4	43.50	2	44.10	44.10	2	3,181	0.06%
2021/02/17	0.5	43.70	2	43.38	43.85	-1.5	3,189	-0.05%
2021/02/05	3	42.07	0	0.00	42.10	3	3,201	0.09%
2021/02/04	0	0.00	2	41.85	42.40	-2	3,260	-0.06%
2021/02/03	5	41.99	1	43.30	41.35	4	3,354	0.12%
2021/02/02	1	42.75	0	0.00	42.50	1	3,347	0.03%
2021/02/01	0	0.00	11.7	42.34	41.65	-11.7	3,400	-0.34%
2021/01/29	0	0.00	1	43.20	42.85	-1	3,429	-0.03%
2021/01/27	1	44.10	0	0.00	43.85	1	3,584	0.03%
2021/01/26	0.7	45.00	0	0.00	44.40	0.7	3,649	0.02%
2021/01/25	2	45.38	0	0.00	45.35	2	3,710	0.05%
2021/01/22	5	44.01	2	43.88	43.90	3	3,748	0.08%
2021/01/21	2	42.45	0.2	42.60	42.55	1.8	3,812	0.05%
2021/01/20	1	42.60	0	0.00	42.40	1	4,147	0.02%
2021/01/19	1	45.20	0	0.00	45.10	1	4,195	0.02%
2021/01/18	1	43.10	6	43.18	45.50	-5	4,295	-0.12%
2021/01/15	1	44.80	4	45.40	44.80	-3	4,681	-0.06%
2021/01/14	1	46.85	3	46.85	46.85	-2	4,713	-0.04%
2021/01/13	0	0.00	1	47.30	47.30	-1	4,769	-0.02%
2021/01/12	3.1	47.11	1	47.55	46.80	2.1	4,802	0.04%
2021/01/11	2	48.78	1	48.70	48.30	1	4,867	0.02%
2021/01/07	4	48.21	0	0.00	47.80	4	5,141	0.08%
2021/01/06	1	47.00	2	47.68	46.85	-1	5,382	-0.02%
2021/01/05	1	49.35	3	49.08	48.75	-2	5,540	-0.04%
2021/01/04	3	48.75	0	0.00	49.00	3	5,917	0.05%
2020/12/31	4	49.31	0	0.00	49.70	4	5,941	0.07%
2020/12/30	1	49.40	0	0.00	49.30	1	6,023	0.02%
2020/12/29	1	49.30	0	0.00	49.15	1	6,171	0.02%
2020/12/28	0.5	50.50	0	0.00	49.25	0.5	6,239	0.01%
2020/12/25	1	50.60	1	49.80	49.80	0	6,279	0.00%
2020/12/24	6	50.92	2	50.85	50.20	4	6,314	0.06%
2020/12/23	2	49.50	1	50.40	50.40	1	6,344	0.02%
2020/12/22	1	49.05	22	49.55	48.45	-21	6,478	-0.32%
2020/12/21	0	0.00	1	50.20	50.00	-1	6,504	-0.02%
2020/12/17	2	50.20	3.5	50.41	50.20	-1.5	6,592	-0.02%
2020/12/16	2	51.20	0	0.00	51.10	2	6,690	0.03%
2020/12/15	3	51.17	2	50.60	50.70	1	6,711	0.01%
2020/12/11	7	52.49	3	52.57	52.40	4	6,811	0.06%
2020/12/10	2	54.75	1	55.80	53.90	1	6,857	0.01%
2020/12/09	29	54.96	5	55.08	54.60	24	6,968	0.34%
2020/12/08	3	54.53	3	54.77	55.00	0	7,502	0.00%
2020/12/07	8	52.51	5	53.74	53.90	3	7,652	0.04%
2020/12/04	5	52.98	3	53.50	52.60	2	7,674	0.03%
2020/12/03	1	54.10	1	53.50	53.70	0	7,727	0.00%
2020/12/02	17	56.48	16.3	55.37	53.90	0.7	7,876	0.01%
2020/12/01	1	52.50	3	52.97	53.60	-2	7,773	-0.03%
2020/11/30	5	53.86	0	0.00	53.30	5	7,838	0.06%
2020/11/27	26.5	53.14	30	53.00	52.90	-3.5	7,803	-0.04%
2020/11/26	2	53.00	13	53.36	52.60	-11	7,738	-0.14%
2020/11/25	25	52.93	11	52.63	52.00	14	7,863	0.18%
2020/11/24	1	50.60	2	51.00	50.50	-1	7,614	-0.01%
2020/11/23	0	0.00	1	50.10	50.60	-1	7,686	-0.01%
2020/11/20	3	50.70	2	50.45	50.30	1	7,700	0.01%
2020/11/19	3	50.67	5	51.20	51.00	-2	7,782	-0.03%
2020/11/18	4	49.56	2	49.85	50.00	2	7,818	0.03%
2020/11/13	0	0.00	21	49.10	49.05	-21	8,049	-0.26%
2020/11/12	3	48.53	8	48.53	48.40	-5	8,314	-0.06%
2020/11/11	5	49.56	4.5	49.29	49.05	0.5	8,505	0.01%
2020/11/10	2	50.85	7	51.31	50.60	-5	8,463	-0.06%
2020/11/09	3.1	51.47	7.2	51.84	51.80	-4.1	8,424	-0.05%
2020/11/06	5	51.16	2	51.60	51.10	3	8,394	0.04%
2020/11/05	9	52.23	13	52.25	51.40	-4	8,393	-0.05%
2020/11/04	3.2	50.81	5	51.36	50.50	-1.8	8,302	-0.02%
2020/11/03	8	51.14	12.4	51.20	51.30	-4.4	8,301	-0.05%
2020/11/02	13.4	50.22	7	50.49	50.10	6.4	8,341	0.08%
2020/10/30	4	51.13	4	51.43	50.80	0	8,297	0.00%
2020/10/29	3	51.37	3	51.33	51.60	0	8,247	0.00%
2020/10/28	32	53.62	29	53.79	52.10	3	8,190	0.04%
2020/10/27	8	52.96	4	51.95	51.80	4	7,870	0.05%
2020/10/26	3	52.23	2	52.20	52.50	1	7,864	0.01%
2020/10/23	34	53.06	31	53.03	53.00	3	7,845	0.04%
2020/10/22	3	49.93	9	49.84	50.30	-6	7,533	-0.08%
2020/10/21	5	50.71	2	50.33	50.40	3	7,581	0.04%
2020/10/20	5	50.26	4	49.89	50.70	1	7,627	0.01%
2020/10/19	5	50.42	7	50.27	50.30	-2	7,938	-0.03%
2020/10/16	8	51.11	9	50.17	50.40	-1	8,004	-0.01%
2020/10/15	21	51.51	19	51.42	51.60	2	7,916	0.03%
2020/10/14	33	51.28	49	51.49	51.00	-16	7,792	-0.21%
2020/10/13	40	49.54	19	49.29	49.35	21	7,746	0.27%
2020/10/12	21	48.87	23.1	49.44	50.80	-2.1	7,563	-0.03%
2020/10/08	3	46.35	12	46.43	46.60	-9	7,282	-0.12%
2020/10/07	18	46.57	10.2	46.44	46.45	7.8	7,260	0.11%
2020/10/06	18	45.91	18	46.08	46.30	0	7,224	0.00%
2020/10/05	7	44.68	5	44.31	45.00	2	7,176	0.03%
2020/09/30	6	42.33	5	42.90	42.25	1	7,206	0.01%
2020/09/29	1	41.85	1	43.30	41.75	0	7,161	0.00%
2020/09/28	7	42.56	5	42.85	42.60	2	7,157	0.03%
2020/09/25	10	44.08	8	42.04	41.90	2	7,153	0.03%
2020/09/24	0	43.45	0	0.00	43.45	0	6,989	0.00%
2020/09/23	0.3	44.00	0	0.00	44.15	0.3	6,934	0.00%
2020/09/22	2	44.90	0	0.00	44.60	2	6,907	0.03%
2020/09/21	4	46.50	6	46.43	46.05	-2	6,841	-0.03%
2020/09/18	0	0.00	1	45.00	44.90	-1	6,729	-0.01%
2020/09/17	2	45.10	12	45.15	45.05	-10	6,685	-0.15%
2020/09/16	9	44.86	5	44.28	45.00	4	6,619	0.06%
2020/09/15	6	44.51	4	44.70	44.40	2	6,551	0.03%
2020/09/14	27	45.33	23	44.90	44.85	4	6,452	0.06%
2020/09/11	25	47.44	27	47.61	46.65	-2	6,258	-0.03%
2020/09/10	15	44.17	16	44.16	44.90	-1	5,723	-0.02%
2020/09/09	5	42.05	5.1	42.21	42.65	-0.1	5,565	0.00%
2020/09/08	1	41.85	4	41.58	42.20	-3	5,537	-0.05%
2020/09/07	33	43.06	36	42.97	42.05	-3	5,442	-0.06%
2020/09/04	1	40.00	9	40.32	40.60	-8	5,261	-0.15%
2020/09/03	40	41.03	30	41.56	41.15	10	5,178	0.19%
2020/09/02	7	39.93	7	39.91	40.65	0	5,047	0.00%
2020/09/01	6	40.32	4	40.04	39.65	2	4,992	0.04%
2020/08/31	3	40.73	11	40.37	40.80	-8	4,905	-0.16%
2020/08/27	10	38.82	3	38.83	38.75	7	4,655	0.15%
2020/08/26	2	38.15	6	38.09	38.05	-4	4,553	-0.09%
2020/08/25	4.1	38.96	2	39.13	38.00	2.1	4,514	0.05%
2020/08/24	3	38.23	2	37.50	38.40	1	4,417	0.02%
2020/08/21	6	36.75	2	37.68	37.55	4	4,316	0.09%
2020/08/20	4	35.95	7	36.27	35.90	-3	4,217	-0.07%
2020/08/19	3	39.47	11	38.71	38.20	-8	4,097	-0.20%
2020/08/18	19	39.36	15	39.17	39.05	4	3,997	0.10%
2020/08/17	6	37.70	5	37.92	38.30	1	3,711	0.03%
2020/08/14	7	34.89	2	34.78	34.85	5	3,452	0.14%
2020/08/12	0	0.00	4	33.15	34.40	-4	3,363	-0.12%
2020/08/11	11	34.67	4	34.45	34.25	7	3,338	0.21%
2020/08/10	0	0.00	8	35.43	35.10	-8	3,314	-0.24%
2020/08/07	5	34.94	1	35.45	35.00	4	3,269	0.12%
2020/08/06	7	35.31	1	35.65	35.75	6	3,213	0.19%
2020/08/05	3	34.40	2	34.23	33.95	1	3,113	0.03%
2020/08/03	2	34.53	2	34.40	33.80	0	3,073	0.00%
2020/07/31	2	33.78	0	0.00	33.60	2	3,042	0.07%
2020/07/30	6	34.32	2	35.00	33.85	4	3,059	0.13%
2020/07/29	3	34.82	3	35.08	34.75	0	3,051	0.00%
2020/07/28	1	34.10	0	0.00	33.30	1	2,964	0.03%
2020/07/27	9	33.67	3	34.50	32.95	6	2,874	0.21%
2020/07/24	7	36.37	9	36.15	36.60	-2	2,756	-0.07%
2020/07/23	70	37.65	68	37.35	36.25	2	2,645	0.08%
2020/07/22	5	34.85	11	36.21	36.60	-6	2,292	-0.26%
2020/07/21	2	33.30	4	32.99	33.30	-2	2,134	-0.09%
2020/07/20	2	32.50	0	0.00	32.70	2	2,083	0.10%
2020/07/17	12	32.99	20	33.27	32.00	-8	2,019	-0.40%
2020/07/16	1	31.45	0	0.00	31.65	1	1,780	0.06%
2020/07/15	2	32.30	1	31.10	31.00	1	1,749	0.06%
2020/07/14	0	0.00	1	30.55	30.20	-1	1,642	-0.06%
2020/07/13	0	0.00	1	31.10	31.10	-1	1,613	-0.06%
2020/07/10	5	30.66	1	30.05	31.55	4	1,556	0.26%
2020/07/09	3.3	30.47	0	0.00	30.55	3.3	1,451	0.22%
2020/07/07	0	0.00	5	29.50	29.55	-5	1,309	-0.38%
2020/07/06	0	0.00	1	29.10	29.15	-1	1,274	-0.08%
2020/07/03	1	28.40	0	0.00	28.35	1	1,236	0.08%
2020/07/02	0	0.00	4	28.75	28.60	-4	1,239	-0.32%
2020/07/01	3	28.72	0	0.00	28.55	3	1,225	0.24%
2020/06/30	2	28.08	2	27.98	27.95	0	1,191	0.00%
2020/06/29	3	27.40	0	0.00	27.35	3	1,185	0.25%
2020/06/22	1	28.00	2	28.35	27.90	-1	1,180	-0.08%
2020/06/18	0	0.00	1	28.20	28.25	-1	1,170	-0.09%
2020/06/17	2	29.50	6	29.18	28.75	-4	1,155	-0.35%
2020/06/16	11.8	28.68	1	28.50	29.00	10.8	1,101	0.98%
2020/06/15	0	0.00	2	26.90	27.80	-2	1,033	-0.19%
2020/06/12	0	0.00	7	26.25	26.45	-7	977	-0.72%
2020/06/11	3	27.50	0	0.00	26.80	3	981	0.31%
2020/06/10	1	26.80	0	0.00	26.50	1	968	0.10%
2020/06/05	1	26.80	2	26.78	26.85	-1	1,033	-0.10%
2020/06/03	0	0.00	1	26.55	26.15	-1	1,060	-0.09%
2020/05/15	0	0.00	5	26.53	25.90	-5	1,109	-0.45%
2020/05/14	6	27.52	0	0.00	26.85	6	1,091	0.55%
2020/05/12	0	0.00	20	27.90	27.40	-20	1,115	-1.79%
2020/05/08	0	0.00	3	28.25	28.15	-3	1,171	-0.26%
2020/05/07	5	28.20	0	0.00	28.15	5	1,206	0.41%
2020/05/06	5	28.18	0	0.00	28.10	5	1,231	0.41%
2020/04/01	0	0.00	5	24.50	25.20	-5	1,395	-0.36%
2020/03/13	0	0.00	1	25.05	25.40	-1	1,393	-0.07%
2020/03/12	0	0.00	2	28.85	27.55	-2	1,365	-0.15%
2020/03/09	1	30.50	1	30.30	30.35	0	1,290	0.00%
2020/03/05	1	30.80	0	0.00	30.70	1	1,266	0.08%
2020/03/03	1	30.30	0	0.00	30.00	1	1,258	0.08%
2020/02/26	1	30.40	0	0.00	30.35	1	1,272	0.08%
2020/02/19	0	0.00	2	30.30	30.40	-2	1,225	-0.16%
2020/02/18	0	0.00	1	30.65	30.55	-1	1,236	-0.08%
2020/02/14	2	31.00	0	0.00	31.00	2	1,241	0.16%
2020/02/13	0	0.00	2	30.90	30.80	-2	1,228	-0.16%
2020/02/12	2	31.93	3	31.42	31.40	-1	1,204	-0.08%
2020/02/10	1	32.10	0	0.00	31.90	1	1,128	0.09%
2020/02/07	3	31.00	1	31.40	31.35	2	1,088	0.18%
2020/02/06	4	31.36	0	0.00	30.95	4	1,051	0.38%
2020/01/20	0	0.00	1	30.10	30.35	-1	785	-0.13%
2020/01/17	4	29.80	12	29.60	29.30	-8	731	-1.09%
2020/01/16	8	28.70	0	0.00	28.70	8	698	1.15%
2020/01/13	3	29.47	2	29.05	28.80	1	701	0.14%
2020/01/10	2	29.05	2	29.20	28.75	0	688	0.00%
2019/12/17	0	0.00	4	29.35	29.40	-4	564	-0.71%
2019/12/12	0	0.00	1	28.75	28.65	-1	547	-0.18%
2019/12/11	0	0.00	1	29.50	29.10	-1	544	-0.18%
2019/12/10	1	28.55	0	0.00	28.60	1	523	0.19%
2019/12/05	0	0.00	0.1	27.60	27.60	-0.1	518	-0.03%
2019/11/29	0	0.00	1	28.70	28.45	-1	521	-0.19%
2019/11/26	10	28.00	1	28.05	28.20	9	488	1.84%
2019/11/25	2	27.80	2	27.58	27.55	0	463	0.00%
2019/11/21	1	27.10	1	27.05	27.00	0	452	0.00%
2019/11/20	1	27.00	0	0.00	27.15	1	451	0.22%
2019/11/14	1	26.50	0	0.00	26.65	1	448	0.22%
2019/11/11	2	25.70	0	0.00	25.55	2	468	0.43%
2019/10/24	0	0.00	2	24.85	24.80	-2	684	-0.29%
2019/10/16	0	0.00	6	25.87	25.95	-6	855	-0.70%
2019/10/04	0	0.00	1	25.70	25.70	-1	986	-0.10%
2019/10/01	0	0.00	1	25.95	26.00	-1	1,015	-0.10%
2019/09/23	2	25.75	0	0.00	26.00	2	1,075	0.19%
2019/09/20	0	0.00	1	25.45	25.45	-1	1,074	-0.09%
2019/09/19	1	25.20	0	0.00	25.40	1	1,072	0.09%
2019/08/28	1	23.30	0	0.00	23.30	1	1,582	0.06%
2019/08/27	1	23.60	5	23.30	23.60	-4	1,578	-0.25%
2019/08/22	5	23.12	0	0.00	23.05	5	1,565	0.32%
2019/08/21	3	23.30	2	23.70	23.40	1	1,570	0.06%
2019/08/19	0	0.00	4	22.60	22.70	-4	1,542	-0.26%
2019/08/16	0	0.00	1	22.30	22.30	-1	1,538	-0.06%
2019/08/15	1	22.15	10	22.10	22.15	-9	1,530	-0.59%
2019/08/14	6	22.44	0	0.00	22.30	6	1,525	0.39%
2019/08/06	2	22.73	29	22.79	23.05	-27	1,486	-1.82%
2019/08/05	0	0.00	4	24.30	23.70	-4	1,466	-0.27%
2019/08/02	1	23.90	47	24.42	24.15	-46	1,447	-3.18%
2019/08/01	1	25.25	10	25.35	25.15	-9	1,414	-0.64%
2019/07/31	1	25.30	0	0.00	25.50	1	1,394	0.07%
2019/07/30	7	26.07	37	25.89	25.90	-30	1,371	-2.19%
2019/07/29	2	27.10	0	0.00	26.85	2	1,326	0.15%
2019/07/26	1	27.40	0	0.00	27.60	1	1,309	0.08%
2019/07/25	1	27.30	0	0.00	27.40	1	1,300	0.08%
2019/07/24	1	27.50	0	0.00	27.50	1	1,286	0.08%
2019/07/23	6	28.08	3	28.25	27.70	3	1,277	0.23%
2019/07/22	6	29.03	4	29.29	28.55	2	1,253	0.16%
2019/07/19	0	0.00	3	28.72	28.90	-3	1,208	-0.25%
2019/07/17	37	27.96	2	28.15	27.80	35	1,114	3.14%
2019/07/16	20	27.41	0	0.00	27.80	20	1,087	1.84%
2019/07/15	62	27.08	0	0.00	27.30	62	1,072	5.78%
2019/07/12	3	28.12	4	28.27	27.60	-1	1,053	-0.10%
2019/07/11	1	27.25	2	26.95	27.30	-1	999	-0.10%
2019/07/10	2	26.50	3	26.75	26.40	-1	979	-0.10%
2019/07/09	0	0.00	1	27.20	27.05	-1	973	-0.10%
2019/07/08	1	26.55	0	0.00	26.80	1	963	0.10%
2019/07/05	4	26.88	15	27.08	27.00	-11	958	-1.15%
2019/07/04	5	27.02	9	26.74	26.85	-4	947	-0.42%
2019/07/03	0	0.00	1	26.15	26.15	-1	901	-0.11%
2019/07/02	1	25.55	2	25.70	26.00	-1	895	-0.11%
2019/06/28	5	25.71	7	26.54	25.55	-2	888	-0.23%
2019/06/24	0	0.00	1	25.85	26.10	-1	870	-0.11%
2019/06/21	2	25.75	0	0.00	25.75	2	861	0.23%
2019/06/19	2	26.08	0	0.00	26.55	2	852	0.23%
2019/06/18	1	26.65	0	0.00	26.45	1	840	0.12%
2019/06/17	5	25.83	6	25.90	25.50	-1	786	-0.13%
2019/06/14	1	26.75	1	27.50	26.70	0	755	0.00%
2019/06/13	4	26.74	3	27.00	27.10	1	749	0.13%
2019/06/12	0	0.00	1	27.00	27.00	-1	736	-0.14%
2019/06/10	2	27.55	4	27.45	27.35	-2	653	-0.31%
2019/06/06	9	26.81	6	26.78	27.00	3	582	0.51%
2019/06/05	1	25.65	3	25.75	25.90	-2	464	-0.43%
2019/06/04	0	0.00	2	23.55	23.75	-2	363	-0.55%
2019/06/03	1	23.55	0	0.00	23.50	1	365	0.27%
2019/05/20	0	0.00	9	22.77	22.90	-9	353	-2.55%
2019/05/16	1	22.30	0	0.00	22.25	1	340	0.29%
2019/05/15	7	22.15	0	0.00	22.25	7	340	2.06%
2019/05/03	2	21.75	2	21.60	21.60	0	420	0.00%
2019/05/02	0	0.00	1	21.55	21.55	-1	449	-0.22%
2019/04/23	0	0.00	0.1	21.40	21.40	-0.1	478	-0.02%
2019/04/11	0	0.00	1	23.25	22.65	-1	451	-0.22%
2019/04/01	1	23.90	0	0.00	23.70	1	437	0.23%
2019/03/29	0	0.00	11	23.99	24.05	-11	448	-2.45%
2019/03/21	0	0.00	1	23.90	23.60	-1	399	-0.25%
2019/03/19	0	0.00	1	23.45	23.30	-1	390	-0.26%
2019/03/18	0	0.00	4	22.91	23.25	-4	383	-1.04%
2019/03/08	0	0.00	2	22.30	22.20	-2	371	-0.54%
2019/02/22	0	0.00	1	22.00	22.00	-1	369	-0.27%
2019/02/11	0	0.00	2	22.43	22.40	-2	353	-0.57%
2019/01/29	1	21.80	1	21.75	21.75	0	340	0.00%
2019/01/24	1	21.15	1	21.20	20.80	0	308	0.00%
2019/01/23	3	20.97	4	21.01	21.00	-1	290	-0.34%
2019/01/22	0	0.00	3	20.62	20.70	-3	261	-1.15%
2019/01/17	0	0.00	3	19.15	19.00	-3	248	-1.21%
2019/01/10	2	19.15	0	0.00	19.15	2	277	0.72%
2019/01/04	1	18.25	0	0.00	18.50	1	301	0.33%
2018/12/26	1	18.75	0	0.00	18.50	1	397	0.25%
2018/12/24	2	19.58	2	19.33	19.40	0	502	0.00%
2018/12/21	2	18.15	0	0.00	18.45	2	536	0.37%
2018/12/19	1	18.80	0	0.00	18.60	1	604	0.17%
2018/12/18	1	19.05	0	0.00	19.05	1	705	0.14%
2018/11/20	0	0.00	3	18.80	19.00	-3	1,155	-0.26%
2018/10/29	1	16.95	0	0.00	16.85	1	1,233	0.08%
2018/10/26	0	0.00	1	16.50	16.70	-1	1,231	-0.08%
2018/10/25	6	17.47	0	0.00	17.05	6	1,220	0.49%
2018/10/24	1	18.35	0	0.00	18.15	1	1,206	0.08%
2018/10/18	1	19.05	1	19.25	19.00	0	1,203	0.00%
2018/10/17	1	19.10	0	0.00	19.10	1	1,201	0.08%
2018/10/15	1	19.40	0	0.00	19.30	1	1,194	0.08%
2018/10/11	3	19.40	0	0.00	19.40	3	1,182	0.25%
2018/10/09	1	21.50	1	21.75	21.55	0	1,161	0.00%
2018/10/08	1	22.10	0	0.00	22.25	1	1,148	0.09%
2018/10/05	5	22.68	0	0.00	22.50	5	1,139	0.44%
2018/10/03	10	24.50	0	0.00	23.80	10	1,100	0.91%
2018/10/02	1	24.35	0	0.00	24.30	1	1,080	0.09%
2018/10/01	0	0.00	1	24.20	24.30	-1	1,003	-0.10%
2018/09/28	1	23.30	0	0.00	23.25	1	973	0.10%
2018/09/26	0	0.00	7	24.39	24.05	-7	951	-0.74%
2018/09/25	1	25.35	2	24.80	24.75	-1	913	-0.11%
2018/09/21	5	25.00	0	0.00	24.35	5	817	0.61%
2018/09/20	41	25.00	0	0.00	24.45	41	809	5.07%
2018/09/19	3	24.30	7	24.26	25.20	-4	799	-0.50%
2018/09/18	7	24.26	8	23.91	24.50	-1	735	-0.14%
2018/09/12	3	22.18	1	22.90	22.00	2	624	0.32%
2018/09/11	1	22.25	1	22.50	22.30	0	596	0.00%
2018/09/07	0	0.00	1	22.55	22.00	-1	623	-0.16%
2018/08/29	1	22.15	1	22.30	22.15	0	810	0.00%
2018/08/24	0	0.00	5	22.25	21.90	-5	840	-0.60%
2018/08/23	6	22.73	3	22.37	22.20	3	844	0.36%
2018/08/21	3	21.67	2	21.50	21.55	1	854	0.12%
2018/08/20	1	21.40	0	0.00	21.50	1	873	0.11%
2018/08/17	0	0.00	4	21.79	22.00	-4	888	-0.45%
2018/08/16	4	21.41	0	0.00	21.80	4	897	0.45%
2018/08/15	1	21.80	0	0.00	21.65	1	900	0.11%
2018/08/14	1	21.80	5	21.72	21.70	-4	907	-0.44%
2018/08/13	7	21.37	3	21.47	21.65	4	915	0.44%
2018/08/08	1	22.50	0	0.00	22.55	1	945	0.11%
2018/08/07	2	23.08	0	0.00	22.95	2	996	0.20%
2018/08/06	2	23.25	5	23.45	23.45	-3	1,000	-0.30%
2018/08/03	2	22.50	3	22.52	22.50	-1	1,031	-0.10%
2018/07/30	3	22.60	6	22.49	22.15	-3	1,169	-0.26%
2018/07/27	0	0.00	2	21.90	21.90	-2	1,182	-0.17%
2018/07/23	0	0.00	2	21.80	21.65	-2	1,590	-0.13%
2018/07/20	2	21.50	0	0.00	21.65	2	1,777	0.11%
2018/07/19	2	21.80	0	0.00	21.75	2	1,902	0.11%
2018/07/11	1	22.10	0	0.00	21.80	1	2,948	0.03%
2018/07/10	0	0.00	1	22.20	22.10	-1	3,067	-0.03%
2018/07/06	0	0.00	3	21.73	21.80	-3	3,216	-0.09%
2018/07/05	2	21.50	0	0.00	21.50	2	3,427	0.06%
2018/07/04	0	0.00	3	22.20	22.20	-3	3,707	-0.08%
2018/07/03	5	22.02	0	0.00	21.80	5	3,915	0.13%
2018/07/02	1	22.60	1	23.20	22.65	0	4,159	0.00%
2018/06/29	13	23.54	11	23.40	23.00	2	4,224	0.05%
2018/06/28	2	23.00	1	22.75	23.25	1	4,320	0.02%
2018/06/27	0	0.00	9	23.30	23.55	-9	4,753	-0.19%
2018/06/26	2	21.50	27	21.44	21.45	-25	4,854	-0.51%
2018/06/22	3	22.37	0	0.00	22.30	3	5,091	0.06%
2018/06/21	0	0.00	2	23.10	22.70	-2	5,087	-0.04%
2018/06/20	2	22.75	1	22.60	22.60	1	5,084	0.02%
2018/06/19	7	22.93	12	23.04	22.65	-5	5,079	-0.10%
2018/06/14	4	22.93	0	0.00	22.45	4	5,042	0.08%
2018/06/13	138	23.99	131	23.28	23.10	7	5,007	0.14%	大買/大賣/
2018/06/12	2	22.35	0	0.00	22.35	2	4,922	0.04%
2018/06/11	0	0.00	6	22.45	22.80	-6	4,911	-0.12%
2018/06/06	0	0.00	7	22.41	22.45	-7	4,905	-0.14%
2018/06/04	1	22.85	0	0.00	22.85	1	4,892	0.02%
2018/06/01	0	0.00	3	22.43	22.85	-3	4,886	-0.06%
2018/05/31	2	22.30	0	0.00	22.25	2	4,872	0.04%
2018/05/28	7	22.50	7	22.40	22.30	0	4,857	0.00%
2018/05/25	3	23.30	5	22.90	22.90	-2	4,837	-0.04%
2018/05/24	0	0.00	1	24.15	23.70	-1	4,821	-0.02%
2018/05/23	0	0.00	5	23.85	23.65	-5	4,815	-0.10%
2018/05/22	1	23.95	0	0.00	23.95	1	4,818	0.02%
2018/05/21	0	0.00	4	24.16	24.25	-4	4,810	-0.08%
2018/05/18	4	23.98	0	0.00	23.80	4	4,807	0.08%
2018/05/17	5	24.23	0	0.00	24.05	5	4,798	0.10%
2018/05/15	5	25.38	3	25.25	24.70	2	4,773	0.04%
2018/05/14	1	24.35	0	0.00	24.35	1	4,744	0.02%
2018/05/11	20	24.20	6	25.00	24.65	14	4,736	0.30%
2018/05/10	9	24.66	6	24.55	24.50	3	4,690	0.06%
2018/05/09	3	24.13	3	24.80	24.80	0	4,674	0.00%
2018/05/08	4	24.51	2	24.95	24.25	2	4,604	0.04%
2018/05/07	1	24.50	0	0.00	24.50	1	4,589	0.02%
2018/05/04	13	24.57	5	24.55	24.70	8	4,565	0.18%
2018/05/03	6	24.28	7	24.03	24.95	-1	4,544	-0.02%
2018/05/02	20	25.03	25	25.42	24.30	-5	4,481	-0.11%
2018/04/30	11	27.65	8	28.28	26.85	3	4,346	0.07%
2018/04/27	31	26.96	28	26.62	27.30	3	4,245	0.07%
2018/04/26	11	27.07	3	27.32	26.60	8	4,166	0.19%
2018/04/25	3	28.95	4	28.61	29.10	-1	3,994	-0.03%
2018/04/24	2	28.25	2	28.78	27.55	0	3,885	0.00%
2018/04/23	15	29.61	17.1	29.19	29.10	-2.1	3,793	-0.06%
2018/04/20	26	29.10	28	29.74	29.10	-2	3,688	-0.05%
2018/04/19	11	26.28	22	27.39	27.50	-11	3,280	-0.34%
2018/04/18	15	26.32	19	26.31	26.40	-4	3,153	-0.13%
2018/04/17	18	25.59	19	25.66	25.30	-1	3,110	-0.03%
2018/04/16	11	25.77	2	26.40	26.20	9	3,050	0.30%
2018/04/13	12	25.96	1	25.25	25.20	11	2,966	0.37%
2018/04/12	3	26.12	1	26.25	25.90	2	2,973	0.07%
2018/04/11	12	27.27	24	27.88	27.20	-12	2,905	-0.41%
2018/04/10	18	30.05	19	31.58	28.35	-1	2,720	-0.04%
2018/04/09	17	30.48	3.5	31.42	31.45	13.5	2,444	0.55%
2018/04/03	3	25.90	22	27.14	28.60	-19	2,245	-0.85%
2018/04/02	1	26.00	14	26.05	26.00	-13	2,049	-0.63%
2018/03/31	8	26.14	5	26.10	25.85	3	1,987	0.15%
2018/03/30	59	26.40	27	26.61	26.15	32	1,867	1.71%
2018/03/29	13	24.63	30	24.95	25.40	-17	1,408	-1.21%
2018/03/28	11	23.94	6	23.82	23.10	5	1,224	0.41%
2018/03/27	11	22.66	24	23.00	23.55	-13	1,109	-1.17%
2018/03/21	0	0.00	5	22.05	21.90	-5	969	-0.52%
2018/03/20	4	22.03	0	0.00	21.90	4	964	0.41%
2018/03/19	0	0.00	3	22.05	22.00	-3	966	-0.31%
2018/03/16	10	22.10	9	22.03	22.05	1	968	0.10%
2018/03/13	10	21.40	0	0.00	21.30	10	952	1.05%
2018/03/12	0	0.00	1	21.40	21.45	-1	952	-0.10%
2018/03/08	0	0.00	1	20.95	20.85	-1	964	-0.10%
2018/03/05	1	21.00	0	0.00	20.85	1	1,032	0.10%
2018/02/12	5	20.55	0	0.00	20.70	5	1,130	0.44%
2018/02/09	2	19.00	2	19.55	20.10	0	1,121	0.00%
2018/02/08	0	0.00	5	20.30	20.15	-5	1,126	-0.44%
2018/02/06	2	20.15	0	0.00	19.90	2	1,141	0.18%
2018/02/05	0	0.00	1	21.25	21.10	-1	1,152	-0.09%
2018/01/30	0	0.00	5	20.80	20.70	-5	1,230	-0.41%
2018/01/26	5	21.25	0	0.00	21.00	5	1,233	0.41%
2018/01/25	19	20.98	0.3	20.80	20.70	18.8	1,231	1.52%
2018/01/23	0	0.00	14	21.34	21.20	-14	1,223	-1.14%
2018/01/22	2	21.35	7	21.49	21.70	-5	1,224	-0.41%
2018/01/19	6	21.63	0	0.00	21.60	6	1,218	0.49%
2018/01/18	2	22.15	0	0.00	22.00	2	1,207	0.17%
2018/01/17	0	0.00	6	22.32	22.45	-6	1,194	-0.50%
2018/01/16	9	23.07	11	22.65	22.30	-2	1,182	-0.17%
2018/01/15	1	21.85	0	0.00	21.65	1	1,093	0.09%
2018/01/11	14	22.36	230.3	22.19	21.85	-216.3	1,082	-19.97%	大賣/鉅額交易
2018/01/10	32	21.89	2	21.85	21.75	30	1,031	2.91%
2018/01/09	5	22.20	10	21.80	22.10	-5	1,032	-0.48%
2018/01/08	100	21.86	1	22.05	22.10	99	1,029	9.62%
2018/01/04	110	21.29	50	21.09	21.00	60	940	6.38%	大買/
2018/01/03	40	20.65	0	0.00	21.00	40	918	4.36%
2018/01/02	10	20.38	5	20.85	20.90	5	915	0.55%