華城 (1519)-元富-大裕券商分點個股進出

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
639人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華城 (1519)籌碼相關－元富-大裕券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-大裕券商分點個股進出
元富-大裕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	3	560.00	3	554.67	551.00	0	5,150	0.00%
2024/11/21	14	562.50	12	565.92	555.00	2	5,163	0.04%
2024/11/20	18	565.33	4	564.00	564.00	14	5,261	0.27%
2024/11/19	9	580.78	9	582.44	578.00	0	5,319	0.00%
2024/11/18	29	600.68	1	609.90	571.00	28	5,380	0.52%
2024/11/15	3.5	636.07	3	628.00	624.00	0.5	5,345	0.01%
2024/11/14	1	650.00	1.1	631.51	630.00	-0.1	5,413	0.00%
2024/11/13	3.1	644.25	2	642.00	634.00	1.1	5,462	0.02%
2024/11/12	2	653.50	5.5	660.68	667.00	-3.5	5,506	-0.06%
2024/11/11	4.1	633.86	6.7	642.61	645.00	-2.6	5,529	-0.05%
2024/11/08	2	616.00	5	621.80	620.00	-3	5,575	-0.05%
2024/11/07	10.1	608.02	10	611.00	615.00	0.1	5,655	0.00%
2024/11/06	0.5	587.97	1	585.01	584.00	-0.5	5,657	-0.01%
2024/11/05	3	574.67	16	580.33	599.00	-13	5,756	-0.23%
2024/11/04	10.3	545.68	2	555.50	560.00	8.3	5,796	0.14%
2024/11/01	1	541.00	1	556.00	559.00	0	5,873	0.00%
2024/10/30	2	551.00	2	548.50	548.00	0	5,903	0.00%
2024/10/29	2.1	556.92	1	550.00	547.00	1.1	5,953	0.02%
2024/10/28	1.1	577.08	0	0.00	573.00	1.1	5,989	0.02%
2024/10/25	3.1	584.81	4	586.28	586.00	-0.9	6,039	-0.02%
2024/10/24	6.4	588.99	0	0.00	578.00	6.4	6,071	0.11%
2024/10/23	4.2	600.84	14	606.29	604.00	-9.8	6,093	-0.16%
2024/10/22	12.2	598.80	1	588.00	586.00	11.2	6,065	0.19%
2024/10/21	0.1	618.00	1	616.04	614.00	-1	6,053	-0.02%
2024/10/18	1	611.06	9	614.00	618.00	-8	6,101	-0.13%
2024/10/17	9	614.56	4	620.00	613.00	5	6,142	0.08%
2024/10/16	4	614.50	0	0.00	612.00	4	6,205	0.06%
2024/10/15	2.2	614.58	5	611.20	612.00	-2.9	6,252	-0.05%
2024/10/14	4	611.75	5	614.00	615.00	-1	6,295	-0.02%
2024/10/11	4.1	610.81	0	0.00	601.00	4.1	6,309	0.07%
2024/10/09	1.1	615.14	8	625.75	615.00	-7	6,385	-0.11%
2024/10/08	14.2	623.27	2	618.00	617.00	12.2	6,420	0.19%
2024/10/07	2	653.00	4	648.50	654.00	-2	6,459	-0.03%
2024/10/04	4	633.75	3	632.00	631.00	1	6,459	0.02%
2024/10/01	6	623.67	11	637.36	649.00	-5	6,503	-0.08%
2024/09/30	6	639.17	2	663.00	629.00	4	6,442	0.06%
2024/09/27	2.4	661.89	1	664.00	660.00	1.4	6,319	0.02%
2024/09/26	20	676.40	22	674.46	678.00	-2	6,196	-0.03%
2024/09/25	4	627.50	13.1	639.10	648.00	-9.1	6,047	-0.15%
2024/09/24	17	636.41	8.1	635.72	635.00	8.9	5,943	0.15%
2024/09/23	6	637.37	7.1	645.19	650.00	-1	5,856	-0.02%
2024/09/20	13	623.77	13	625.23	606.00	0	5,724	0.00%
2024/09/19	1	634.95	1	621.04	622.00	0	5,613	0.00%
2024/09/18	20	622.45	23	598.14	622.00	-3	5,484	-0.05%
2024/09/16	2	573.00	2	572.00	577.00	0	5,342	0.00%
2024/09/13	1	569.00	1	567.00	569.00	0	5,310	0.00%
2024/09/12	11	556.64	10	565.00	573.00	1	5,274	0.02%
2024/09/11	0	553.27	1	543.00	552.00	-1	5,417	-0.02%
2024/09/10	1.2	539.26	0	0.00	540.00	1.2	5,601	0.02%
2024/09/09	11	549.18	12	548.83	552.00	-1	5,768	-0.02%
2024/09/06	3.2	572.53	3	581.67	558.00	0.2	5,899	0.00%
2024/09/05	5.1	601.02	4	591.25	580.00	1.1	5,966	0.02%
2024/09/04	3	599.34	2	598.50	600.00	1	6,079	0.02%
2024/09/03	1.2	644.65	3	651.67	631.00	-1.8	6,197	-0.03%
2024/09/02	1.3	679.68	2	679.00	652.00	-0.7	6,198	-0.01%
2024/08/30	1	663.00	2	666.00	667.00	-1	6,147	-0.02%
2024/08/29	2	671.50	0	0.00	676.00	2	6,141	0.03%
2024/08/28	2	672.45	1	670.00	665.00	1	6,168	0.02%
2024/08/27	0	0.00	1	674.01	680.00	-1	6,357	-0.02%
2024/08/26	2.3	688.59	1	688.00	663.00	1.3	6,415	0.02%
2024/08/23	2.1	678.19	1	662.08	691.00	1.1	6,413	0.02%
2024/08/22	4	707.47	2	703.50	677.00	2	6,399	0.03%
2024/08/21	2	709.49	4	715.99	704.00	-2	6,405	-0.03%
2024/08/20	3.2	696.88	3	694.33	694.00	0.2	6,405	0.00%
2024/08/19	2.1	684.11	0	693.00	685.00	2.1	6,434	0.03%
2024/08/16	22	697.95	26	685.04	697.00	-4	6,515	-0.06%
2024/08/15	12	678.21	11	689.82	656.00	1	6,492	0.02%
2024/08/14	15	691.52	11.1	702.50	673.00	4	6,489	0.06%
2024/08/13	11	673.46	11.1	674.04	692.00	-0.1	6,467	0.00%
2024/08/12	13	667.09	18	680.56	687.00	-5	6,473	-0.08%
2024/08/09	11	647.99	14.1	624.29	632.00	-3.1	6,487	-0.05%
2024/08/08	9	590.43	2	597.50	594.00	7	6,508	0.11%
2024/08/07	21.1	612.10	20.1	618.50	624.00	1	6,616	0.02%
2024/08/06	22.1	619.18	22	628.59	588.00	0.1	6,598	0.00%
2024/08/05	0	615.50	1.3	606.16	604.00	-1.3	6,624	-0.02%
2024/08/02	10	671.97	11	663.00	661.00	-1	6,712	-0.01%
2024/08/01	4.1	698.86	2	697.00	685.00	2.1	6,758	0.03%
2024/07/31	2.1	707.36	1	706.00	694.00	1.1	6,765	0.02%
2024/07/30	17.2	732.32	18	734.50	714.00	-0.9	6,830	-0.01%
2024/07/29	0.7	766.76	1	730.00	711.00	-0.3	6,874	0.00%
2024/07/26	7.1	801.87	1	781.04	775.00	6.1	6,939	0.09%
2024/07/23	0	0.00	0.2	928.05	940.00	-0.2	6,977	0.00%
2024/07/22	1.3	946.67	1	892.00	865.00	0.3	7,093	0.00%
2024/07/19	4	952.49	4.3	949.92	957.00	-0.3	7,173	0.00%
2024/07/18	2.1	953.10	3	940.00	933.00	-0.9	7,294	-0.01%
2024/07/17	4	947.00	4.1	949.83	952.00	-0.1	7,408	0.00%
2024/07/16	3.1	964.75	2	932.00	935.00	1.1	7,491	0.01%
2024/07/15	1	922.00	2	943.55	960.00	-1	7,614	-0.01%
2024/07/12	6.1	926.53	5	935.00	907.00	1.1	7,722	0.01%
2024/07/11	19.1	962.43	17	974.00	935.00	2.1	7,806	0.03%
2024/07/10	6	949.17	5	958.00	945.00	1	7,869	0.01%
2024/07/09	39.1	941.48	40	936.00	948.00	-0.9	7,982	-0.01%
2024/07/08	6.2	924.79	7	931.43	905.00	-0.8	7,952	-0.01%
2024/07/05	11.2	989.35	6	1011.17	936.00	5.2	8,001	0.06%
2024/07/04	0	1005.00	2	998.02	1015.00	-2	8,006	-0.02%
2024/07/03	0	0.00	0	968.00	970.00	0	8,045	0.00%
2024/07/02	0	0.00	0	950.60	955.00	0	8,144	0.00%
2024/07/01	0	938.00	0.1	950.00	936.00	-0.1	8,148	0.00%
2024/06/28	1	936.00	0	941.00	945.00	1	8,152	0.01%
2024/06/25	1	895.00	2	888.00	920.00	-1	8,165	-0.01%
2024/06/24	0	922.00	2	920.00	900.00	-2	8,161	-0.02%
2024/06/21	0	937.00	0	938.00	947.00	0	8,161	0.00%
2024/06/20	1	944.94	0	0.00	945.00	1	8,163	0.01%
2024/06/19	5	938.97	3	934.67	930.00	2	8,158	0.02%
2024/06/18	38	917.52	45	925.18	945.00	-7	8,147	-0.09%
2024/06/17	4	946.05	2.1	913.95	905.00	1.9	7,926	0.02%
2024/06/14	56.2	856.27	56.6	874.65	920.00	-0.4	7,671	-0.01%
2024/06/13	13	798.08	42.6	811.34	837.00	-29.6	7,673	-0.39%
2024/06/12	34	800.53	7	784.28	788.00	27	7,809	0.35%
2024/06/11	17	762.37	17.1	766.32	792.00	-0.1	8,021	0.00%
2024/06/07	15	718.07	17	725.94	742.00	-2	8,103	-0.02%
2024/06/06	2	690.50	1	687.03	687.00	1	8,200	0.01%
2024/06/05	10	694.00	12	692.25	691.00	-2	8,146	-0.02%
2024/06/04	7	687.73	6	697.00	699.00	1	8,130	0.01%
2024/06/03	4.1	708.14	6	705.33	696.00	-1.9	8,051	-0.02%
2024/05/31	5	715.20	5	712.40	714.00	0	7,992	0.00%
2024/05/30	4.1	746.00	4	726.25	719.00	0.1	7,770	0.00%
2024/05/29	5.1	740.35	5	749.20	737.00	0.1	7,665	0.00%
2024/05/28	8	735.50	9	737.44	731.00	-1	7,586	-0.01%
2024/05/27	25	729.68	26	728.85	736.00	-1	7,534	-0.01%
2024/05/24	11.2	697.75	13	702.54	704.00	-1.8	7,392	-0.02%
2024/05/23	4	680.25	5	678.80	683.00	-1	7,290	-0.01%
2024/05/22	16	714.84	13	727.00	690.00	3	7,414	0.04%
2024/05/21	12	729.08	12	735.50	730.00	0	7,452	0.00%
2024/05/20	24	745.67	24	746.71	731.00	0	7,526	0.00%
2024/05/17	6	739.83	4	737.50	741.00	2	7,595	0.03%
2024/05/16	27	759.15	26	763.31	739.00	1	7,690	0.01%
2024/05/15	24	784.21	24	794.32	755.00	0	7,791	0.00%
2024/05/14	25	760.58	22	767.36	767.00	3	7,801	0.04%
2024/05/13	25.1	746.14	27	741.41	750.00	-1.9	7,822	-0.02%
2024/05/10	22.2	820.14	18	830.17	798.00	4.2	7,935	0.05%
2024/05/09	15.1	870.79	13	871.54	835.00	2.1	8,206	0.03%
2024/05/08	12	823.50	12	835.96	888.00	0	8,398	0.00%
2024/05/07	6	796.50	7	804.15	817.00	-1	8,445	-0.01%
2024/05/06	4	818.97	3	808.67	797.00	1	8,544	0.01%
2024/05/03	23	817.26	24	821.96	818.00	-1	8,615	-0.01%
2024/05/02	11	826.90	20	820.10	802.00	-9	8,624	-0.10%
2024/04/30	18	841.78	16	846.62	847.00	2	8,719	0.02%
2024/04/29	22	852.45	22.1	860.04	853.00	-0.1	8,889	0.00%
2024/04/26	34	876.47	28	879.72	854.00	6	8,899	0.07%
2024/04/25	36	849.50	31	855.10	863.00	5	8,868	0.06%
2024/04/24	17	836.76	17	848.18	854.00	0	8,917	0.00%
2024/04/23	16	831.56	16	845.75	825.00	0	8,918	0.00%
2024/04/22	4	910.00	4	884.50	824.00	0	8,930	0.00%
2024/04/19	35	949.63	27	964.56	915.00	8	9,306	0.09%
2024/04/18	57	955.56	57	956.16	955.00	0	9,456	0.00%
2024/04/17	7	947.00	17	894.78	950.00	-10	9,597	-0.10%
2024/04/16	9	881.22	6	864.00	864.00	3	9,707	0.03%
2024/04/15	8	889.05	6	899.00	876.00	2	9,834	0.02%
2024/04/12	1	898.00	1	930.34	946.00	0	9,802	0.00%
2024/04/11	6.1	903.18	7	910.28	860.00	-0.9	9,877	-0.01%
2024/04/10	2	844.94	2	844.00	857.00	0	10,154	0.00%
2024/04/09	0	0.00	0	851.40	853.00	0	10,284	0.00%
2024/04/08	0	814.24	0	853.00	776.00	0	10,564	0.00%
2024/03/25	0	0.00	0	785.00	785.00	0	12,171	0.00%
2024/03/22	0	0.00	1	709.00	714.00	-1	12,314	-0.01%
2024/03/21	0	0.00	1	700.00	700.00	-1	12,475	-0.01%
2024/03/18	25	679.24	25	674.20	694.00	0	13,261	0.00%
2024/03/15	46	664.30	16	659.06	665.00	30	13,324	0.23%
2024/03/14	20	599.50	50	599.14	634.00	-30	13,287	-0.23%
2024/03/13	5	556.20	6.2	566.40	577.00	-1.2	13,228	-0.01%
2024/03/12	6	519.31	8	528.50	525.00	-2	13,474	-0.01%
2024/03/11	1	507.00	0	0.00	514.00	1	13,750	0.01%
2024/03/08	2.1	516.82	0	0.00	502.00	2.1	14,309	0.01%
2024/03/07	1	528.00	0	0.00	541.00	1	14,648	0.01%
2024/03/06	0	0.00	0	560.00	555.00	0	14,931	0.00%
2024/03/05	0	0.00	1	543.00	549.00	-1	15,117	-0.01%
2024/03/04	1	535.00	0	0.00	528.00	1	15,173	0.01%
2024/03/01	0	534.00	0	0.00	538.00	0	15,309	0.00%
2024/02/27	0	544.00	0	0.00	528.00	0	15,849	0.00%
2024/02/26	1	553.96	0	0.00	538.00	1	15,920	0.01%
2024/02/23	15	529.00	17	531.94	560.00	-2	15,963	-0.01%
2024/02/22	12	517.75	13.4	520.28	517.00	-1.4	15,798	-0.01%
2024/02/21	3	514.99	3	512.67	507.00	0	15,728	0.00%
2024/02/20	6	496.93	5	498.10	502.00	1	15,754	0.01%
2024/02/19	7	514.00	7	516.29	502.00	0	15,843	0.00%
2024/02/16	6.1	498.03	7	503.14	503.00	-0.9	15,945	-0.01%
2024/02/15	6	508.67	6	507.42	496.00	0	15,911	0.00%
2024/02/05	10	496.60	10	495.05	492.00	0	15,905	0.00%
2024/02/02	19	501.16	19	502.63	488.50	0	15,787	0.00%
2024/02/01	20	468.18	20	471.22	488.00	0	15,625	0.00%
2024/01/31	3	429.17	2	433.53	444.00	1	15,346	0.01%
2024/01/30	14	404.79	16	407.95	420.00	-2	15,277	-0.01%
2024/01/29	5	389.50	7.1	389.27	395.50	-2.1	15,176	-0.01%
2024/01/26	43	379.60	41	382.78	380.50	2	15,110	0.01%
2024/01/25	26	385.31	25	391.40	380.50	1	15,092	0.01%
2024/01/24	7	389.50	9	390.95	392.00	-2	15,113	-0.01%
2024/01/23	8.1	385.43	9	381.89	385.00	-0.9	15,081	-0.01%
2024/01/22	14	358.32	12	359.92	371.00	2	14,889	0.01%
2024/01/19	8	361.05	7	362.21	354.50	1	14,857	0.01%
2024/01/18	34	365.65	33	365.39	360.00	1	14,806	0.01%
2024/01/17	34	369.38	33	370.05	367.00	1	14,731	0.01%
2024/01/16	49	369.56	48	371.45	371.00	1	14,678	0.01%
2024/01/15	115	381.48	114.1	383.01	376.50	0.9	14,597	0.01%	大買/大賣/
2024/01/12	22	363.59	28	364.20	370.00	-6	14,128	-0.04%
2024/01/11	23	362.41	17	360.06	352.50	6	13,859	0.04%
2024/01/10	26	357.63	30	360.08	367.00	-4	13,575	-0.03%
2024/01/09	29	344.33	32	349.72	362.00	-3	13,419	-0.02%
2024/01/08	25	336.48	24	338.77	343.50	1	13,166	0.01%
2024/01/05	26	329.73	32	333.03	334.00	-6	13,086	-0.05%
2024/01/04	49	338.83	43	338.83	331.50	6	13,130	0.05%
2024/01/03	43	338.58	41	341.51	339.50	2	12,941	0.02%
2024/01/02	68	337.69	73	341.16	342.00	-5	12,972	-0.04%
2023/12/29	59	325.69	51	323.88	327.00	8	12,959	0.06%
2023/12/28	11	337.50	27	333.91	348.00	-16	12,540	-0.13%
2023/12/27	13	319.62	22	320.50	316.50	-9	12,407	-0.07%
2023/12/26	47	326.30	34	324.41	315.00	13	12,443	0.10%
2023/12/25	45.1	333.46	35	334.06	333.50	10.1	12,426	0.08%
2023/12/22	6	324.58	6	324.33	321.00	0	12,567	0.00%
2023/12/21	1	321.49	11	321.00	318.50	-10	12,690	-0.08%
2023/12/20	44	331.00	35	332.89	329.00	9	12,710	0.07%
2023/12/19	14	335.82	13	334.73	332.50	1	12,698	0.01%
2023/12/18	11	344.31	10	344.45	340.00	1	12,706	0.01%
2023/12/15	15	363.93	14	355.32	347.50	1	12,695	0.01%
2023/12/14	18	354.11	18	356.25	355.00	0	12,522	0.00%
2023/12/13	27	361.76	17	361.68	355.50	10	12,405	0.08%
2023/12/12	34	351.84	45	349.41	356.00	-11	12,247	-0.09%
2023/12/11	5	340.90	6	332.26	339.00	-1	12,126	-0.01%
2023/12/08	25	363.28	25	365.78	367.00	0	11,943	0.00%
2023/12/07	24.1	363.76	23	367.80	360.50	1.1	11,751	0.01%
2023/12/06	32	344.30	28	343.48	345.00	4	11,318	0.04%
2023/12/05	15	317.00	19.1	325.33	340.00	-4.1	10,842	-0.04%
2023/12/04	11.1	297.61	19.5	304.21	309.50	-8.5	10,334	-0.08%
2023/12/01	5	289.60	7	287.15	285.00	-2	10,050	-0.02%
2023/11/30	3	279.00	5	279.40	280.00	-2	9,890	-0.02%
2023/11/29	2	273.50	0	0.00	274.50	2	9,933	0.02%
2023/11/28	3	267.00	5	273.20	275.50	-2	10,156	-0.02%
2023/11/27	7	275.93	7	273.78	266.50	0	10,131	0.00%
2023/11/24	10	269.05	12.1	269.24	275.00	-2.1	9,994	-0.02%
2023/11/23	0	253.00	1	252.50	252.50	-1	9,949	-0.01%
2023/11/22	3	258.50	1	263.50	256.00	2	10,050	0.02%
2023/11/21	0	263.88	0	0.00	262.00	0	10,180	0.00%
2023/11/20	1	264.02	0.4	269.25	263.50	0.7	10,417	0.01%
2023/11/17	9	279.10	10	275.35	273.00	-1	10,720	-0.01%
2023/11/16	8	276.25	7.1	277.93	280.00	0.9	10,852	0.01%
2023/11/15	5	268.10	8.3	273.31	275.50	-3.3	10,892	-0.03%
2023/11/14	18	252.58	21	254.10	258.50	-3	10,845	-0.03%
2023/11/13	7	244.50	5	245.70	247.50	2	10,839	0.02%
2023/11/10	1	235.00	1	236.00	237.50	0	10,923	0.00%
2023/11/09	4	242.87	7	239.57	234.50	-3	10,959	-0.03%
2023/11/08	8	243.75	7	240.57	242.00	1	10,935	0.01%
2023/11/07	13	244.31	9	245.79	242.00	4	10,964	0.04%
2023/11/06	0	0.00	1	240.05	241.00	-1	10,911	-0.01%
2023/11/03	6.1	229.15	6	229.25	225.00	0.1	10,967	0.00%
2023/11/02	5	231.00	4	224.00	224.50	1	10,967	0.01%
2023/11/01	2	225.25	3	220.50	224.00	-1	10,955	-0.01%
2023/10/31	7	230.79	7	235.36	224.00	0	10,889	0.00%
2023/10/30	0	245.00	1	243.50	244.00	-1	10,858	-0.01%
2023/10/27	0.3	254.71	0	0.00	251.00	0.3	11,053	0.00%
2023/10/26	0	263.00	3	263.67	262.00	-3	10,964	-0.03%
2023/10/25	7.1	265.26	4	262.38	260.50	3.1	10,877	0.03%
2023/10/24	2	268.25	5	269.20	264.50	-3	10,767	-0.03%
2023/10/23	9	273.61	6	275.50	276.00	3	10,637	0.03%
2023/10/20	3	260.83	1	263.00	263.00	2	10,519	0.02%
2023/10/18	4	271.75	1	273.50	270.00	3	10,358	0.03%
2023/10/17	3	286.17	1	293.00	282.00	2	10,301	0.02%
2023/10/16	4	285.13	6	285.25	286.50	-2	10,209	-0.02%
2023/10/13	1	278.98	3	281.50	279.00	-2	10,184	-0.02%
2023/10/12	12.1	285.02	6	286.58	282.00	6.1	10,510	0.06%
2023/10/11	5.1	298.77	3	294.50	291.50	2.1	10,446	0.02%
2023/10/06	11	294.59	16	296.53	300.50	-5	10,317	-0.05%
2023/10/05	18	282.11	16.1	285.23	287.00	1.9	10,182	0.02%
2023/10/04	2	268.25	5	270.20	271.50	-3	9,949	-0.03%
2023/10/03	5	262.70	5	264.00	264.50	0	9,877	0.00%
2023/10/02	4	265.75	5	269.00	261.00	-1	9,718	-0.01%
2023/09/28	9	265.94	5	264.30	271.00	4	9,563	0.04%
2023/09/27	14.1	260.67	14	261.22	265.00	0.1	9,350	0.00%
2023/09/26	9	250.39	11	251.18	251.50	-2	9,032	-0.02%
2023/09/25	2	238.00	1.1	236.45	237.00	0.9	8,848	0.01%
2023/09/22	4	241.50	4	244.75	236.00	0	8,783	0.00%
2023/09/21	8	245.75	7	243.43	244.50	1	8,758	0.01%
2023/09/20	8	246.06	7	247.07	248.00	1	8,738	0.01%
2023/09/19	2	239.25	2	242.00	237.50	0	8,858	0.00%
2023/09/18	1	255.00	0	0.00	246.50	1	8,894	0.01%
2023/09/15	2	261.25	3	257.83	257.50	-1	8,950	-0.01%
2023/09/14	2	260.00	2	259.25	258.00	0	9,015	0.00%
2023/09/13	0	0.00	1	268.50	266.00	-1	9,182	-0.01%
2023/09/12	1	280.50	1	284.00	283.00	0	9,729	0.00%
2023/09/11	1	296.38	1	280.00	277.50	0	9,959	0.00%
2023/09/08	4	292.75	4	293.75	293.00	0	10,021	0.00%
2023/09/07	2	290.25	3	290.17	290.50	-1	10,082	-0.01%
2023/09/06	4	293.61	7	292.36	290.00	-3	10,299	-0.03%
2023/09/05	6	288.25	4	287.50	289.00	2	10,371	0.02%
2023/09/04	12	303.13	13.1	301.37	300.00	-1.1	10,417	-0.01%
2023/09/01	15	307.43	14	304.39	292.50	1	10,454	0.01%
2023/08/31	7	293.00	7	296.50	299.50	0	10,427	0.00%
2023/08/30	6	291.92	6	293.17	293.00	0	11,197	0.00%
2023/08/29	11	285.73	10	288.45	289.00	1	11,426	0.01%
2023/08/28	3	274.50	3	276.17	275.00	0	11,457	0.00%
2023/08/25	5	284.30	7	285.36	286.50	-2	11,690	-0.02%
2023/08/24	11	289.00	12.3	288.84	280.50	-1.3	11,751	-0.01%
2023/08/23	20	279.95	17	274.41	276.50	3	11,892	0.03%
2023/08/22	9	263.28	11	266.78	276.50	-2	11,782	-0.02%
2023/08/21	9	241.39	16	248.03	251.50	-7	11,843	-0.06%
2023/08/18	15.1	234.99	12	232.08	229.00	3.1	11,991	0.03%
2023/08/17	8	229.88	8	233.44	236.00	0	12,409	0.00%
2023/08/16	10	215.25	13	216.00	220.50	-3	12,760	-0.02%
2023/08/15	16	198.81	27.1	204.86	211.50	-11.1	13,520	-0.08%
2023/08/14	12.1	208.13	13	207.38	192.50	-0.9	13,995	-0.01%
2023/08/11	15	208.87	26	211.96	211.50	-11	14,177	-0.08%
2023/08/10	29	219.14	5	214.30	208.50	24	14,810	0.16%
2023/08/09	33	219.39	38.6	222.71	224.00	-5.6	15,071	-0.04%
2023/08/08	14	208.86	16	209.67	215.00	-2	15,351	-0.01%
2023/08/07	9	210.61	9	211.06	210.00	0	15,491	0.00%
2023/08/04	4	204.75	4	205.68	213.00	0	15,662	0.00%
2023/08/02	5	211.00	5	211.20	204.50	0	16,601	0.00%
2023/08/01	7	223.76	4	223.69	215.50	3	16,927	0.02%
2023/07/28	0	0.00	1	230.00	229.00	-1	17,038	-0.01%
2023/07/27	0	0.00	1	221.00	225.00	-1	17,452	-0.01%
2023/07/24	0	0.00	2	210.00	202.50	-2	18,317	-0.01%
2023/07/20	0	0.00	10	193.00	207.00	-10	18,924	-0.05%
2023/07/19	0	0.00	5	196.50	194.50	-5	19,270	-0.03%
2023/07/18	1	212.00	1	212.00	205.00	0	19,478	0.00%
2023/07/17	6.1	213.27	9	217.39	217.50	-2.9	19,696	-0.01%
2023/07/14	1	193.50	4	200.00	200.00	-3	19,571	-0.02%
2023/07/13	2	176.25	7.1	179.55	182.00	-5.1	19,921	-0.03%
2023/07/12	3	168.00	22	173.11	179.50	-19	20,297	-0.09%
2023/07/11	12	165.58	65	166.33	166.00	-53	20,490	-0.26%
2023/07/10	0	0.00	25.1	158.58	160.50	-25.1	21,069	-0.12%
2023/07/06	10	148.00	1	149.00	149.50	9	21,463	0.04%
2023/07/05	0	0.00	3	146.50	146.00	-3	21,794	-0.01%
2023/07/04	4	150.13	0	0.00	149.00	4	22,408	0.02%
2023/07/03	10.1	147.50	3	146.67	149.00	7.1	22,625	0.03%
2023/06/30	13.1	147.12	0	0.00	147.50	13.1	22,645	0.06%
2023/06/29	5	152.60	10	152.95	153.50	-5	22,638	-0.02%
2023/06/28	1.2	153.29	11	156.95	150.50	-9.8	22,599	-0.04%
2023/06/27	21	158.40	7	158.64	154.00	14	22,552	0.06%
2023/06/26	47	164.43	45	165.79	162.50	2	22,389	0.01%
2023/06/21	21	162.48	23.1	164.06	163.50	-2.1	22,342	-0.01%
2023/06/20	15	161.93	6.1	161.11	162.00	8.9	22,277	0.04%
2023/06/19	104	164.75	71	162.63	161.00	33	22,196	0.15%	大買/
2023/06/16	101.1	164.03	80	165.41	165.50	21.1	22,158	0.10%	大買/
2023/06/15	21.1	154.37	25	155.14	157.00	-3.9	21,752	-0.02%
2023/06/14	16	149.62	16	147.16	146.00	0	21,479	0.00%
2023/06/13	3	147.33	1.1	147.52	146.50	2	21,487	0.01%
2023/06/12	9	146.94	6	146.08	147.50	3	21,458	0.01%
2023/06/09	3	152.66	3.2	149.87	153.50	-0.1	21,336	0.00%
2023/06/08	1	156.50	4	151.50	151.50	-3	21,375	-0.01%
2023/06/07	16	155.38	18	154.08	155.00	-2	21,519	-0.01%
2023/06/06	15	154.20	12	152.83	153.00	3	21,748	0.01%
2023/06/05	37	163.45	18.1	159.32	156.00	18.9	22,003	0.09%
2023/06/02	10	150.40	18	155.83	158.00	-8	21,575	-0.04%
2023/06/01	3.1	145.48	3	145.67	144.00	0.1	21,395	0.00%
2023/05/31	6	142.92	9	143.17	145.00	-3	21,260	-0.01%
2023/05/30	4	139.63	6.1	139.61	141.00	-2.1	20,917	-0.01%
2023/05/29	22.1	142.05	20	142.58	141.00	2	20,759	0.01%
2023/05/26	11	138.14	9	137.06	135.50	2	20,465	0.01%
2023/05/25	15	140.77	13	141.54	141.00	2	20,375	0.01%
2023/05/24	27.2	137.65	20	138.10	139.00	7.2	20,944	0.03%
2023/05/23	21	131.67	24	133.65	137.00	-3	21,081	-0.01%
2023/05/22	19.3	128.75	13	129.31	128.50	6.3	20,821	0.03%
2023/05/19	19	123.42	18	123.00	123.50	1	20,484	0.00%
2023/05/18	7	112.64	12.1	115.01	117.50	-5.1	19,659	-0.03%
2023/05/17	8	108.13	11	108.77	107.00	-3	19,385	-0.02%
2023/05/16	26	106.83	27	107.50	109.50	-1	19,125	-0.01%
2023/05/15	13	105.69	19.2	104.50	105.00	-6.2	18,444	-0.03%
2023/05/12	41	97.60	8	97.06	101.50	33	18,028	0.18%
2023/05/11	41	97.60	8	97.06	95.40	33	17,657	0.19%
2023/05/10	10	99.38	8	99.78	98.90	2	17,423	0.01%
2023/05/09	20	108.05	22.2	106.68	103.00	-2.2	17,153	-0.01%
2023/05/08	9	104.67	15.2	106.43	109.00	-6.2	16,130	-0.04%
2023/05/05	10	98.71	8	98.98	99.10	2	15,714	0.01%
2023/05/04	1	98.90	11	98.12	99.30	-10	15,651	-0.06%
2023/05/03	27	99.55	9	98.72	97.40	18	15,618	0.12%
2023/05/02	7	100.07	22.1	100.66	103.50	-15.1	15,474	-0.10%
2023/04/28	1	95.70	2	94.60	94.90	-1	15,106	-0.01%
2023/04/27	175	92.29	172	90.76	92.60	3	15,100	0.02%	大買/大賣/
2023/04/26	64	93.00	63	92.64	92.30	1	14,970	0.01%
2023/04/25	13	96.58	11.3	95.35	93.70	1.7	14,800	0.01%
2023/04/24	200	98.67	189	98.67	98.80	11	14,460	0.08%	大買/大賣/
2023/04/21	3	97.17	6	94.90	95.40	-3	14,258	-0.02%
2023/04/20	4	100.05	12	98.33	97.10	-8	14,161	-0.06%
2023/04/19	33.1	98.60	33	99.09	99.00	0.1	14,099	0.00%
2023/04/18	178.3	99.28	243	97.87	97.90	-64.7	14,320	-0.45%	大買/大賣/
2023/04/17	154	97.96	149	98.08	97.10	5	14,921	0.03%	大買/大賣/
2023/04/14	151.1	96.30	132	94.23	94.70	19.1	15,018	0.13%	大買/大賣/
2023/04/13	95.2	97.46	48.1	98.44	95.00	47.1	15,106	0.31%
2023/04/12	2	95.05	4.2	95.85	96.80	-2.2	14,531	-0.02%
2023/04/11	3	85.27	9.2	84.36	88.00	-6.2	14,422	-0.04%
2023/04/10	21	81.30	16	81.56	80.00	5	14,136	0.04%
2023/04/07	16	76.57	24	77.58	78.90	-8	13,888	-0.06%
2023/04/06	0	73.70	6.2	72.91	73.40	-6.2	13,320	-0.05%
2023/03/31	1	69.30	0	0.00	69.30	1	13,138	0.01%
2023/03/30	0	70.30	0	0.00	70.10	0	13,147	0.00%
2023/03/28	0	0.00	1	69.00	69.00	-1	13,250	-0.01%
2023/03/27	7.1	71.13	2	71.60	69.20	5.1	13,199	0.04%
2023/03/24	4	70.88	5	71.40	71.60	-1	13,146	-0.01%
2023/03/23	8	70.00	0	0.00	71.10	8	13,169	0.06%
2023/03/22	1.1	70.27	0	0.00	70.30	1.1	13,179	0.01%
2023/03/21	4	72.33	5.3	72.36	71.20	-1.3	13,105	-0.01%
2023/03/20	3	70.50	9	70.32	72.00	-6	12,850	-0.05%
2023/03/17	6.1	67.01	5	66.30	66.70	1.1	12,670	0.01%
2023/03/16	4	67.25	1	66.20	66.20	3	12,877	0.02%
2023/03/15	7	68.46	6	67.40	67.40	1	13,338	0.01%
2023/03/14	11	67.62	8	67.25	66.80	3	13,476	0.02%
2023/03/13	4	67.38	11.1	67.76	67.00	-7.1	13,395	-0.05%
2023/03/10	11.1	70.60	109.5	69.61	70.00	-98.4	13,319	-0.74%	大賣/
2023/03/09	7	73.26	0.2	73.03	75.50	6.9	13,009	0.05%
2023/03/08	16	72.25	14.1	72.84	72.70	1.9	12,513	0.02%
2023/03/07	10	69.54	132.2	68.00	68.90	-122.2	12,001	-1.02%	大賣/鉅額交易
2023/03/06	7	65.29	10	65.60	65.60	-3	11,557	-0.03%
2023/03/03	13	63.65	7	62.93	63.00	6	11,394	0.05%
2023/03/02	5	64.00	8	63.20	63.00	-3	11,292	-0.03%
2023/03/01	3	63.00	3	62.04	63.50	0	11,251	0.00%
2023/02/24	3	64.67	1	63.20	63.00	2	11,218	0.02%
2023/02/23	3	63.70	2	63.80	64.30	1	11,108	0.01%
2023/02/22	47	65.30	36.4	64.95	64.80	10.6	10,890	0.10%
2023/02/21	13	62.55	12	62.95	64.50	1.1	9,936	0.01%
2023/02/20	22	59.40	6	57.88	58.70	16	9,340	0.17%
2023/02/17	1	57.50	5	57.54	57.80	-4	8,918	-0.05%
2023/02/16	10	56.35	6	56.47	56.00	4	8,693	0.05%
2023/02/15	8	56.11	9	56.21	55.50	-1	8,537	-0.01%
2023/02/13	5	52.62	5	53.06	53.10	0	8,187	0.00%
2023/02/09	4	55.73	10	55.88	55.50	-6	8,006	-0.07%
2023/02/08	55	55.10	56	55.44	54.70	-1	7,887	-0.01%
2023/02/07	2	55.50	1	54.80	55.10	1	7,838	0.01%
2023/02/03	3	54.67	5	54.70	54.50	-2	7,776	-0.03%
2023/02/02	12	56.45	4	57.88	56.00	8	7,691	0.10%
2023/02/01	6	56.15	7	57.53	56.40	-1	7,549	-0.01%
2023/01/31	7.4	56.28	5	56.06	56.50	2.4	7,360	0.03%
2023/01/30	12	54.42	24	53.79	54.40	-12	7,096	-0.17%
2023/01/17	15	52.25	13	52.45	52.30	2	6,920	0.03%
2023/01/16	0	0.00	1	50.90	50.70	-1	6,779	-0.01%
2023/01/13	2	51.00	5	50.70	50.20	-3	6,744	-0.04%
2023/01/12	1	51.00	0	0.00	51.00	1	6,740	0.01%
2023/01/11	9	52.92	10	52.67	52.20	-1	6,691	-0.01%
2023/01/10	4	52.30	2	52.30	52.40	2	6,550	0.03%
2023/01/09	8	52.15	7	52.44	52.40	1	6,462	0.02%
2023/01/06	68	53.14	23	53.50	52.10	45	6,331	0.71%
2023/01/05	31	58.34	22	57.51	56.90	9	5,863	0.15%
2023/01/04	15	54.06	49.1	56.58	57.60	-34.1	4,884	-0.70%
2023/01/03	10	50.67	16.1	51.55	52.40	-6.1	4,383	-0.14%
2022/12/30	2	49.15	0	0.00	48.30	2	3,991	0.05%
2022/12/28	14	48.75	1	49.80	48.75	13	4,010	0.32%
2022/12/27	10.5	49.44	4	48.93	49.10	6.5	4,007	0.16%
2022/12/26	2	49.00	3	49.30	49.50	-1	3,948	-0.03%
2022/12/23	1	48.50	10	48.93	48.90	-9	3,954	-0.23%
2022/12/22	5	48.45	5	49.10	47.90	0	4,034	0.00%
2022/12/21	82	47.48	7	49.09	48.05	75	4,105	1.83%
2022/12/20	7	48.92	3	48.37	47.35	4	4,102	0.10%
2022/12/19	0	48.35	0	0.00	47.80	0	4,080	0.00%
2022/12/16	1	49.15	4	49.24	49.20	-3	4,153	-0.07%
2022/12/15	3	49.43	10	48.99	48.90	-7	4,340	-0.16%
2022/12/12	0	0.00	5	48.60	48.35	-5	4,889	-0.10%
2022/12/09	33	48.87	1	48.95	48.80	32	4,865	0.66%
2022/12/08	86.1	49.28	19	50.19	49.60	67.1	4,771	1.41%
2022/12/07	36	49.68	19.5	49.22	49.65	16.5	4,481	0.37%
2022/12/06	11	48.17	34.4	48.65	48.70	-23.4	3,873	-0.60%
2022/12/05	2	43.93	6	44.03	44.30	-4	3,623	-0.11%
2022/12/02	6	43.03	1	44.05	42.70	5	3,578	0.14%
2022/11/25	0	0.00	1	41.20	40.70	-1	3,661	-0.03%
2022/11/24	0	0.00	2	40.53	40.70	-2	3,670	-0.05%
2022/11/23	1	40.30	0	0.00	39.95	1	3,712	0.03%
2022/11/22	3	41.08	6	41.09	41.20	-3	3,684	-0.08%
2022/11/21	2	40.33	3	39.98	40.50	-1	3,607	-0.03%
2022/11/18	0	0.00	1	39.10	38.20	-1	3,553	-0.03%
2022/11/17	1	38.85	0	0.00	38.70	1	3,577	0.03%
2022/11/16	1	37.80	0	0.00	37.55	1	3,573	0.03%
2022/11/11	3	37.42	0	0.00	36.90	3	3,643	0.08%
2022/11/10	2	38.35	0	0.00	37.75	2	3,711	0.05%
2022/11/09	4	38.65	4	38.65	39.05	0	3,727	0.00%
2022/10/28	1	36.15	0	0.00	36.20	1	3,790	0.03%
2022/10/21	3	37.95	1	37.85	38.00	2	3,779	0.05%
2022/10/20	1	40.00	0	0.00	39.00	1	3,746	0.03%
2022/10/19	8	41.22	6	41.04	40.65	2	3,718	0.05%
2022/10/17	2	41.10	3	41.02	41.50	-1	3,704	-0.03%
2022/10/14	2	43.10	1.1	43.20	42.90	0.9	3,650	0.02%
2022/10/12	3	42.77	2.1	42.77	43.45	0.9	3,536	0.03%
2022/10/11	0	0.00	3	42.18	42.40	-3	3,429	-0.09%
2022/10/07	6	42.08	6	41.25	41.20	0	3,380	0.00%
2022/10/06	29	42.35	1	43.50	42.30	28	3,426	0.82%
2022/10/05	0	0.00	1	43.25	43.20	-1	3,386	-0.03%
2022/10/04	8	41.69	9	41.88	41.90	-1	3,296	-0.03%
2022/10/03	16	40.68	14	40.27	40.05	2	3,240	0.06%
2022/09/30	2	40.23	2	40.73	41.60	0	3,204	0.00%
2022/09/29	9	41.61	10	42.02	41.70	-1	3,138	-0.03%
2022/09/28	4	40.90	2	40.50	40.45	2	3,009	0.07%
2022/09/27	2	40.83	5	40.69	42.00	-3	2,891	-0.10%
2022/09/26	3	41.15	3	41.00	40.30	0	2,822	0.00%
2022/09/23	2	45.03	1	45.05	44.20	1	2,741	0.04%
2022/09/22	20	44.53	43	44.54	44.90	-23	2,634	-0.87%
2022/09/21	40	44.34	13.5	44.34	44.00	26.5	2,393	1.11%
2022/09/20	6.5	43.60	7	43.25	43.50	-0.5	1,968	-0.03%
2022/09/19	0	0.00	1	42.25	40.40	-1	1,755	-0.06%
2022/09/16	1	41.15	0	0.00	39.15	1	1,629	0.06%
2022/09/14	0	0.00	1	39.35	39.35	-1	1,569	-0.06%
2022/09/13	2	40.00	0	0.00	40.05	2	1,564	0.13%
2022/09/05	0	0.00	1.1	41.56	41.20	-1.1	1,577	-0.07%
2022/09/02	2	41.53	3	42.07	42.00	-1	1,529	-0.07%
2022/08/22	0	0.00	2	38.78	38.90	-2	1,172	-0.17%
2022/08/18	2	39.35	0	0.00	39.30	2	1,131	0.18%
2022/08/17	4	39.78	4	39.30	39.00	0	1,067	0.00%
2022/08/11	0	0.00	6	36.21	36.30	-6	924	-0.65%
2022/08/10	1	39.00	1	37.45	38.10	0	879	0.00%
2022/08/08	1	35.90	0	0.00	36.10	1	825	0.12%
2022/08/03	5	36.50	0	0.00	36.05	5	833	0.60%
2022/08/02	1	36.95	4	36.75	37.00	-3	834	-0.36%
2022/08/01	0	0.00	4	37.40	37.60	-4	848	-0.47%
2022/07/29	4	37.10	0	0.00	37.10	4	846	0.47%
2022/07/26	2	37.20	9	37.84	36.50	-7	834	-0.84%
2022/07/25	0	0.00	2	37.85	38.60	-2	819	-0.24%
2022/07/21	0	0.00	1	36.60	36.85	-1	819	-0.12%
2022/07/20	6	37.21	0	0.00	36.85	6	869	0.69%
2022/07/19	5	37.71	0	0.00	37.50	5	874	0.57%
2022/07/18	2	36.93	0	0.00	37.05	2	879	0.23%
2022/07/13	0	0.00	2	35.95	36.10	-2	851	-0.23%
2022/07/08	0	0.00	1	35.60	35.25	-1	889	-0.11%
2022/06/30	0	0.00	1	35.60	35.65	-1	1,134	-0.09%
2022/06/24	1	35.60	6	35.23	35.60	-5	1,177	-0.42%
2022/06/16	6	35.25	0	0.00	34.20	6	1,273	0.47%
2022/06/14	0	0.00	10	33.95	34.40	-10	1,237	-0.81%
2022/05/31	1	36.10	0	0.00	36.15	1	1,515	0.07%
2022/05/25	0	0.00	2	35.48	35.65	-2	1,533	-0.13%
2022/05/24	0	0.00	1	34.60	34.55	-1	1,540	-0.06%
2022/05/23	1	35.30	0	0.00	35.20	1	1,543	0.06%
2022/05/20	2	35.10	0	0.00	35.10	2	1,551	0.13%
2022/05/18	0	0.00	3	34.67	35.15	-3	1,545	-0.19%
2022/05/16	0	0.00	2	34.73	34.35	-2	1,548	-0.13%
2022/05/04	0	0.00	2	38.60	38.00	-2	1,553	-0.13%
2022/04/29	1	38.60	2	38.23	38.30	-1	1,573	-0.06%
2022/04/28	3	38.67	0	0.00	38.40	3	1,574	0.19%
2022/04/26	0	0.00	2	40.45	40.20	-2	1,584	-0.13%
2022/04/25	2	38.40	0	0.00	38.90	2	1,699	0.12%
2022/04/20	1	42.00	0	0.00	41.10	1	2,108	0.05%
2022/04/19	0	0.00	1	42.00	41.90	-1	2,397	-0.04%
2022/04/18	10	42.00	2	41.90	41.90	8	2,478	0.32%
2022/04/15	0	0.00	2	42.88	42.55	-2	2,467	-0.08%
2022/04/14	1	43.10	0	0.00	43.00	1	2,444	0.04%
2022/04/13	0	0.00	10	42.48	42.15	-10	2,427	-0.41%
2022/04/12	11	42.00	0	0.00	42.15	11	2,426	0.45%
2022/04/08	1	44.30	2	44.35	44.20	-1	2,363	-0.04%
2022/04/07	0	0.00	1	43.75	42.30	-1	2,310	-0.04%
2022/04/06	2	43.98	12	44.29	44.60	-10	2,254	-0.44%
2022/04/01	1	42.00	0	0.00	42.00	1	2,133	0.05%
2022/03/31	0	0.00	1	42.90	41.10	-1	2,107	-0.05%
2022/03/30	3	42.00	0	0.00	41.60	3	2,059	0.15%
2022/03/25	0	0.00	3	40.82	40.45	-3	2,029	-0.15%
2022/03/24	0	0.00	4	41.98	41.65	-4	2,028	-0.20%
2022/03/23	0	0.00	1	41.30	41.15	-1	2,013	-0.05%
2022/03/22	0	0.00	6	41.68	41.85	-6	2,001	-0.30%
2022/03/21	6	42.28	3.1	42.42	41.60	2.9	1,999	0.15%
2022/03/17	6	41.26	3.1	41.34	41.30	2.9	1,927	0.15%
2022/03/16	4	41.38	3.3	41.51	41.30	0.8	1,887	0.04%
2022/03/15	3	41.15	1	41.30	40.05	2	1,786	0.11%
2022/03/14	1	39.75	13	41.63	42.05	-12	1,743	-0.69%
2022/03/11	0	0.00	1	39.00	38.75	-1	1,649	-0.06%
2022/03/03	0	0.00	1	37.95	38.70	-1	1,636	-0.06%
2022/03/02	1	37.50	0	0.00	37.85	1	1,628	0.06%
2022/02/24	0	0.00	2	36.20	36.45	-2	1,623	-0.12%
2022/02/22	0	0.00	2	37.43	37.60	-2	1,614	-0.12%
2022/02/10	3	39.70	1	39.50	39.55	2	1,605	0.12%
2022/02/08	0	0.00	1	38.50	39.25	-1	1,594	-0.06%
2022/02/07	1	38.25	0	0.00	38.00	1	1,580	0.06%
2022/01/25	0	0.00	2	37.60	37.35	-2	1,569	-0.13%
2022/01/24	2	37.73	0	0.00	37.75	2	1,571	0.13%
2022/01/21	0	0.00	5	39.20	39.05	-5	1,548	-0.32%
2022/01/19	2	39.25	0	0.00	40.20	2	1,525	0.13%
2022/01/18	17	41.63	7	41.83	40.20	10	1,507	0.66%
2022/01/17	8	39.93	9	39.25	40.25	-1	1,338	-0.07%
2022/01/14	1	40.70	2	40.10	39.80	-1	1,299	-0.08%
2022/01/13	11	43.31	10	43.84	42.70	1	1,204	0.08%
2022/01/12	35	42.72	49	43.15	43.55	-14	888	-1.58%
2022/01/11	1	39.60	1	39.60	39.60	0	556	0.00%
2022/01/10	0	0.00	4	35.84	36.00	-4	460	-0.87%
2022/01/05	2	37.25	0	0.00	37.25	2	470	0.43%
2022/01/04	2	36.90	0	0.00	36.95	2	466	0.43%
2022/01/03	0	0.00	4	37.03	37.00	-4	471	-0.85%
2021/12/30	2	37.35	0.2	37.10	37.35	1.8	472	0.38%
2021/12/27	2	37.03	0	0.00	37.10	2	499	0.40%
2021/12/24	0	0.00	1	36.35	36.35	-1	552	-0.18%
2021/12/23	2	36.70	0	0.00	36.70	2	564	0.35%
2021/12/21	0	0.00	1	36.80	36.70	-1	584	-0.17%
2021/12/15	0	0.00	3	37.18	36.95	-3	567	-0.53%
2021/12/13	3	35.85	2	35.85	35.90	1	571	0.18%
2021/12/09	1	35.00	0	0.00	34.85	1	593	0.17%
2021/12/02	0.1	35.20	0	0.00	35.00	0.1	601	0.02%
2021/11/30	0.1	35.30	0	0.00	35.90	0.1	603	0.01%
2021/11/26	0.2	35.80	0	0.00	35.40	0.2	583	0.03%
2021/11/25	0	0.00	1	35.95	35.95	-1	579	-0.17%
2021/11/23	0.1	35.90	1	36.00	36.00	-0.9	579	-0.15%
2021/11/15	3	36.13	0	0.00	36.10	3	627	0.48%
2021/11/12	0	0.00	2	36.85	36.70	-2	631	-0.32%
2021/11/05	1	36.90	0	0.00	37.10	1	659	0.15%
2021/11/01	0	0.00	1	37.90	38.00	-1	681	-0.15%
2021/10/26	0	0.00	0.4	36.80	37.00	-0.4	688	-0.06%
2021/10/12	0	0.00	1	36.60	36.05	-1	874	-0.11%
2021/10/06	1	38.00	0	0.00	37.00	1	1,004	0.10%
2021/10/01	1	39.80	2	40.00	38.10	-1	996	-0.10%
2021/09/24	2	37.93	0	0.00	37.90	2	944	0.21%
2021/09/08	0.3	35.67	0	0.00	35.30	0.3	953	0.03%
2021/09/07	0.1	36.40	2	36.33	36.25	-1.9	952	-0.20%
2021/09/02	0	0.00	1	37.85	37.70	-1	967	-0.10%
2021/08/31	0.1	38.32	0	0.00	38.35	0.1	972	0.01%
2021/08/27	0.1	38.30	0	0.00	38.00	0.1	986	0.01%
2021/08/26	0	0.00	16	38.10	38.05	-16	988	-1.62%
2021/08/24	0.1	37.25	0	0.00	37.90	0.1	987	0.01%
2021/08/20	16.1	36.42	0	0.00	37.25	16.1	990	1.63%
2021/08/19	1.1	36.30	0	0.00	36.15	1.1	986	0.11%
2021/08/18	0.1	37.55	0	0.00	37.90	0.1	978	0.01%
2021/08/17	1	37.95	0	0.00	38.00	1	977	0.10%
2021/08/13	1.3	39.41	0	0.00	39.90	1.3	977	0.13%
2021/08/11	1	40.55	0	0.00	40.45	1	995	0.10%
2021/08/10	3	40.93	0	0.00	40.80	3	1,012	0.30%
2021/08/06	0	0.00	2	42.00	42.10	-2	1,080	-0.19%
2021/08/05	4.1	42.53	0	0.00	42.50	4.1	1,115	0.37%
2021/08/04	0	0.00	1	43.05	43.10	-1	1,179	-0.08%
2021/08/03	0.1	43.30	0	0.00	43.15	0.1	1,265	0.01%
2021/07/30	2	43.60	0	0.00	43.35	2	1,576	0.13%
2021/07/29	4	44.20	1	44.55	44.55	3	1,634	0.18%
2021/07/28	1	44.05	0	0.00	44.10	1	1,649	0.06%
2021/07/27	0	0.00	1	46.80	46.55	-1	1,679	-0.06%
2021/07/26	0	0.00	8	47.64	47.85	-8	1,707	-0.47%
2021/07/20	0	0.00	2	45.65	45.15	-2	1,842	-0.11%
2021/07/19	5	46.50	4	46.45	46.05	1	1,852	0.05%
2021/07/16	2	44.85	0	0.00	44.85	2	1,870	0.11%
2021/07/13	0	0.00	5	44.58	44.30	-5	1,937	-0.26%
2021/07/12	2	41.05	3	40.92	41.10	-1	1,897	-0.05%
2021/07/02	21	42.10	5	42.10	42.05	16	2,329	0.69%
2021/07/01	20	42.90	20	42.26	42.30	0	2,341	0.00%
2021/06/30	0	0.00	1	43.95	43.60	-1	2,366	-0.04%
2021/06/28	1	43.40	1	43.25	43.20	0	2,390	0.00%
2021/06/25	1	43.65	0	0.00	43.70	1	2,393	0.04%
2021/06/24	1	43.00	0	0.00	43.05	1	2,398	0.04%
2021/06/21	2	41.20	0	0.00	41.05	2	2,399	0.08%
2021/06/17	0	0.00	2	42.70	42.70	-2	2,422	-0.08%
2021/06/07	1	42.90	0	0.00	42.80	1	2,480	0.04%
2021/05/25	1	42.40	0	0.00	42.20	1	2,682	0.04%
2021/05/24	0	0.00	6	41.95	42.05	-6	2,688	-0.22%
2021/05/21	0	0.00	1	41.70	41.15	-1	2,696	-0.04%
2021/05/20	2	41.30	0	0.00	40.50	2	2,710	0.07%
2021/05/19	4	41.85	3	42.05	42.10	1	2,712	0.04%
2021/05/18	1	39.40	1	40.35	42.40	0	2,721	0.00%
2021/05/17	4	38.31	1	38.00	39.00	3	2,709	0.11%
2021/05/13	0	0.00	3	40.30	40.00	-3	2,662	-0.11%
2021/05/12	6	41.64	4	43.93	41.10	2	2,689	0.07%
2021/05/11	22	46.47	16	45.22	45.50	6	2,633	0.23%
2021/05/10	7	50.20	5	51.76	49.50	2	2,569	0.08%
2021/05/07	31	49.51	30	49.35	49.35	1	2,461	0.04%
2021/05/06	0	0.00	1	48.10	50.10	-1	2,299	-0.04%
2021/05/05	0	0.00	11	45.75	45.55	-11	2,236	-0.49%
2021/05/04	3	46.50	9	47.20	46.35	-6	2,230	-0.27%
2021/05/03	1	50.80	0	0.00	49.40	1	2,211	0.05%
2021/04/29	34	51.14	31	50.94	51.10	3	2,193	0.14%
2021/04/28	6	51.33	1	50.70	51.30	5	2,155	0.23%
2021/04/27	7	50.09	5	50.80	50.20	2	2,107	0.09%
2021/04/23	0	0.00	1	48.65	48.20	-1	2,083	-0.05%
2021/04/22	0	0.00	2	48.93	48.20	-2	2,102	-0.10%
2021/04/21	2	49.83	0	0.00	49.80	2	2,066	0.10%
2021/04/20	10	50.08	0	0.00	50.20	10	2,056	0.49%
2021/04/19	6	50.64	5	50.68	50.50	1	2,043	0.05%
2021/04/16	3	49.80	1	50.20	49.95	2	2,002	0.10%
2021/04/15	6	50.77	8	50.31	50.20	-2	1,992	-0.10%
2021/04/14	1	49.00	0	0.00	49.00	1	1,921	0.05%
2021/04/13	0	0.00	5	49.58	48.65	-5	1,913	-0.26%
2021/04/12	7	49.71	1	49.50	49.35	6	1,870	0.32%
2021/04/09	3	50.23	21	49.62	50.20	-18	1,857	-0.97%
2021/04/08	8	48.37	4	47.30	48.45	4	1,754	0.23%
2021/04/07	1	46.45	0	0.00	46.40	1	1,705	0.06%
2021/04/06	4	47.34	0	0.00	47.20	4	1,721	0.23%
2021/04/01	0	0.00	7	46.38	46.90	-7	1,711	-0.41%
2021/03/31	0	0.00	1	45.65	45.20	-1	1,687	-0.06%
2021/03/29	1	45.05	0	0.00	45.15	1	1,740	0.06%
2021/03/26	0	0.00	2	44.25	44.25	-2	1,773	-0.11%
2021/03/25	1	43.30	0	0.00	43.15	1	1,792	0.06%
2021/03/24	1	43.65	0	0.00	43.60	1	1,817	0.06%
2021/03/23	1	44.25	0	0.00	43.40	1	1,839	0.05%
2021/03/22	1	44.05	0	0.00	44.10	1	1,843	0.05%
2021/03/19	1	45.15	0	0.00	44.55	1	1,863	0.05%
2021/03/18	3	45.90	0	0.00	45.75	3	1,869	0.16%
2021/03/16	1	46.20	0	0.00	46.10	1	2,023	0.05%
2021/03/12	0	0.00	2	46.30	46.05	-2	2,181	-0.09%
2021/03/10	1	45.30	0	0.00	45.20	1	2,270	0.04%
2021/03/08	0	0.00	1	47.45	46.00	-1	2,498	-0.04%
2021/03/05	3	45.12	3	46.00	45.60	0	2,524	0.00%
2021/03/04	3	45.37	1	45.70	45.25	2	2,594	0.08%
2021/03/03	0	0.00	4	45.68	46.40	-4	2,729	-0.15%
2021/02/26	1	45.00	0	0.00	43.85	1	3,021	0.03%
2021/02/24	1	45.00	1	44.15	44.40	0	3,054	0.00%
2021/02/22	1	44.95	0	0.00	45.40	1	3,128	0.03%
2021/02/19	0	0.00	2	44.20	44.40	-2	3,135	-0.06%
2021/02/18	2	43.25	23	43.53	44.10	-21	3,181	-0.66%
2021/02/17	0	0.00	1	43.70	43.85	-1	3,189	-0.03%
2021/02/03	2	40.90	2	43.50	41.35	0	3,354	0.00%
2021/01/29	1	43.35	3	43.63	42.85	-2	3,429	-0.06%
2021/01/28	2	42.85	0	0.00	42.75	2	3,536	0.06%
2021/01/27	0	0.00	4	44.31	43.85	-4	3,584	-0.11%
2021/01/26	1	44.50	0	0.00	44.40	1	3,649	0.03%
2021/01/25	0	0.00	1	45.15	45.35	-1	3,710	-0.03%
2021/01/22	1	43.55	0	0.00	43.90	1	3,748	0.03%
2021/01/20	6	42.83	0	0.00	42.40	6	4,147	0.14%
2021/01/15	6	45.55	5	45.54	44.80	1	4,681	0.02%
2021/01/14	0	0.00	2	46.80	46.85	-2	4,713	-0.04%
2021/01/13	0	0.00	5	47.38	47.30	-5	4,769	-0.10%
2021/01/12	8	47.29	1	46.90	46.80	7	4,802	0.15%
2021/01/11	5	48.44	2	49.05	48.30	3	4,867	0.06%
2021/01/08	0	0.00	4	47.80	48.50	-4	4,982	-0.08%
2021/01/07	4	48.70	29	48.37	47.80	-25	5,141	-0.49%
2021/01/06	26	47.62	3	46.90	46.85	23	5,382	0.43%
2021/01/05	4	48.84	3	49.10	48.75	1	5,540	0.02%
2021/01/04	3	48.92	0	0.00	49.00	3	5,917	0.05%
2020/12/31	2	49.18	12	49.11	49.70	-10	5,941	-0.17%
2020/12/30	1	49.30	2	49.40	49.30	-1	6,023	-0.02%
2020/12/29	4	49.34	2	50.35	49.15	2	6,171	0.03%
2020/12/28	4	49.50	1	49.55	49.25	3	6,239	0.05%
2020/12/25	0	0.00	1	50.10	49.80	-1	6,279	-0.02%
2020/12/24	4	50.80	0	0.00	50.20	4	6,314	0.06%
2020/12/23	2	50.60	4	49.95	50.40	-2	6,344	-0.03%
2020/12/22	4	49.75	0	0.00	48.45	4	6,478	0.06%
2020/12/18	3	51.20	4	51.10	50.50	-1	6,545	-0.02%
2020/12/17	3	50.20	1	50.50	50.20	2	6,592	0.03%
2020/12/16	5	51.36	2	51.20	51.10	3	6,690	0.04%
2020/12/15	0	0.00	9	50.88	50.70	-9	6,711	-0.13%
2020/12/14	0	0.00	0.9	52.10	52.40	-0.9	6,751	-0.01%
2020/12/11	6	52.82	2	52.70	52.40	4	6,811	0.06%
2020/12/10	10	54.60	191	55.00	53.90	-181	6,857	-2.64%	大賣/鉅額交易
2020/12/09	8	54.91	5	54.80	54.60	3	6,968	0.04%
2020/12/08	1	55.00	0	0.00	55.00	1	7,502	0.01%
2020/12/07	190	53.85	2	54.00	53.90	188	7,652	2.46%	大買/鉅額交易
2020/12/04	2	53.00	3	52.50	52.60	-1	7,674	-0.01%
2020/12/03	0	0.00	1	54.80	53.70	-1	7,727	-0.01%
2020/12/02	9	55.38	9	55.90	53.90	0	7,876	0.00%
2020/12/01	0	0.00	2	53.60	53.60	-2	7,773	-0.03%
2020/11/27	10	53.53	9	53.33	52.90	1	7,803	0.01%
2020/11/26	6	53.00	5	52.72	52.60	1	7,738	0.01%
2020/11/25	15	51.63	13	52.47	52.00	2	7,863	0.03%
2020/11/24	1	51.10	2	50.85	50.50	-1	7,614	-0.01%
2020/11/23	1	50.40	2	50.45	50.60	-1	7,686	-0.01%
2020/11/20	8	50.90	6	50.37	50.30	2	7,700	0.03%
2020/11/19	5	50.40	8	50.99	51.00	-3	7,782	-0.04%
2020/11/18	1	50.10	2	49.73	50.00	-1	7,818	-0.01%
2020/11/17	1	49.85	13	49.77	49.40	-12	7,896	-0.15%
2020/11/16	3	48.70	0	0.00	48.70	3	7,968	0.04%
2020/11/13	1	48.25	2	48.95	49.05	-1	8,049	-0.01%
2020/11/12	1	48.45	2	48.10	48.40	-1	8,314	-0.01%
2020/11/11	8	49.66	1	50.30	49.05	7	8,505	0.08%
2020/11/10	8	50.81	4	50.70	50.60	4	8,463	0.05%
2020/11/09	3	51.47	13	51.85	51.80	-10	8,424	-0.12%
2020/11/06	3	51.07	4	51.60	51.10	-1	8,394	-0.01%
2020/11/05	14	52.36	8	51.86	51.40	6	8,393	0.07%
2020/11/04	5	50.60	0	0.00	50.50	5	8,302	0.06%
2020/11/03	5	51.34	14	51.36	51.30	-9	8,301	-0.11%
2020/11/02	5	50.24	1	50.40	50.10	4	8,341	0.05%
2020/10/30	1	52.19	0	0.00	50.80	1	8,297	0.01%
2020/10/29	2	50.85	0	0.00	51.60	2	8,247	0.02%
2020/10/28	7	53.80	17	53.64	52.10	-10	8,190	-0.12%
2020/10/27	2	51.80	1	52.60	51.80	1	7,870	0.01%
2020/10/26	1	52.00	0	0.00	52.50	1	7,864	0.01%
2020/10/23	12	52.14	25	52.63	53.00	-13	7,845	-0.17%
2020/10/22	1	49.60	3	50.28	50.30	-2	7,533	-0.03%
2020/10/21	3	50.80	0	0.00	50.40	3	7,581	0.04%
2020/10/20	2	49.85	3	50.05	50.70	-1	7,627	-0.01%
2020/10/19	2	50.35	3	50.57	50.30	-1	7,938	-0.01%
2020/10/16	8	50.42	73	50.02	50.40	-65	8,004	-0.81%
2020/10/15	5	51.62	5	51.32	51.60	0	7,916	0.00%
2020/10/14	20	50.68	19	51.19	51.00	1	7,792	0.01%
2020/10/13	7	49.28	1	49.80	49.35	6	7,746	0.08%
2020/10/12	10	49.38	60.1	49.17	50.80	-50.1	7,563	-0.66%
2020/10/08	2	46.80	6	46.54	46.60	-4	7,282	-0.05%
2020/10/07	8	46.56	4	47.00	46.45	4	7,260	0.06%
2020/10/06	19	45.36	4	46.48	46.30	15	7,224	0.21%
2020/10/05	2	44.05	7	44.09	45.00	-5	7,176	-0.07%
2020/09/30	3	42.75	1	42.55	42.25	2	7,206	0.03%
2020/09/25	2	43.23	8	43.76	41.90	-6	7,153	-0.08%
2020/09/24	3	44.30	0	0.00	43.45	3	6,989	0.04%
2020/09/23	2	44.70	3	44.15	44.15	-1	6,934	-0.01%
2020/09/22	3	44.80	4	45.61	44.60	-1	6,907	-0.01%
2020/09/21	3	46.32	13	46.05	46.05	-10	6,841	-0.15%
2020/09/18	9	45.35	10	45.32	44.90	-1	6,729	-0.01%
2020/09/16	4	44.08	5	44.42	45.00	-1	6,619	-0.02%
2020/09/15	12	44.62	9	45.05	44.40	3	6,551	0.05%
2020/09/14	14	45.41	31	45.11	44.85	-17	6,452	-0.26%
2020/09/11	40	47.76	14	47.57	46.65	26	6,258	0.42%
2020/09/10	8	44.86	9	45.06	44.90	-1	5,723	-0.02%
2020/09/09	3	42.22	7	42.74	42.65	-4	5,565	-0.07%
2020/09/08	10	41.80	7	41.99	42.20	3	5,537	0.05%
2020/09/07	9	42.11	12.1	43.16	42.05	-3.1	5,442	-0.06%
2020/09/04	14	40.67	2	40.65	40.60	12	5,261	0.23%
2020/09/03	10	41.19	10	41.34	41.15	0	5,178	0.00%
2020/09/02	0	0.00	2	39.50	40.65	-2	5,047	-0.04%
2020/09/01	5	39.84	1	40.50	39.65	4	4,992	0.08%
2020/08/31	6	40.39	14	40.48	40.80	-8	4,905	-0.16%
2020/08/28	2	38.70	0	0.00	38.70	2	4,688	0.04%
2020/08/27	0	0.00	10	38.50	38.75	-10	4,655	-0.21%
2020/08/26	12	37.85	0	0.00	38.05	12	4,553	0.26%
2020/08/25	26	39.05	0	0.00	38.00	26	4,514	0.58%
2020/08/24	6	38.33	1	39.00	38.40	5	4,417	0.11%
2020/08/21	31	37.06	0	0.00	37.55	31	4,316	0.72%
2020/08/20	11	36.58	0	0.00	35.90	11	4,217	0.26%
2020/08/19	1	39.95	0	0.00	38.20	1	4,097	0.02%
2020/08/18	24	38.93	16	39.13	39.05	8	3,997	0.20%
2020/08/17	26	37.48	71	36.28	38.30	-45	3,711	-1.21%
2020/08/14	0	0.00	1	35.10	34.85	-1	3,452	-0.03%
2020/08/11	1	34.25	10	34.20	34.25	-9	3,338	-0.27%
2020/08/10	1	35.30	1	35.15	35.10	0	3,314	0.00%
2020/08/06	3	35.35	1.1	35.34	35.75	1.9	3,213	0.06%
2020/08/04	0	0.00	1	34.20	34.20	-1	3,087	-0.03%
2020/08/03	0	0.00	2	34.50	33.80	-2	3,073	-0.07%
2020/07/31	2	33.60	1	34.25	33.60	1	3,042	0.03%
2020/07/30	2	34.45	0	0.00	33.85	2	3,059	0.07%
2020/07/29	3	34.85	6	35.09	34.75	-3	3,051	-0.10%
2020/07/28	3	33.37	3	33.68	33.30	0	2,964	0.00%
2020/07/27	2	33.00	145	34.21	32.95	-143	2,874	-4.97%	大賣/鉅額交易
2020/07/24	26	36.63	7	36.29	36.60	19	2,756	0.69%
2020/07/23	20	37.18	6	37.13	36.25	14	2,645	0.53%
2020/07/22	32	35.61	10	36.28	36.60	22	2,292	0.96%
2020/07/21	32	33.05	1	33.40	33.30	31	2,134	1.45%
2020/07/20	34	32.29	2	32.80	32.70	32	2,083	1.54%
2020/07/17	7	33.55	31.1	32.85	32.00	-24.1	2,019	-1.19%
2020/07/16	0	0.00	2	31.30	31.65	-2	1,780	-0.11%
2020/07/15	20	31.90	3	32.38	31.00	17	1,749	0.97%
2020/07/14	2	30.60	0	0.00	30.20	2	1,642	0.12%
2020/07/13	6	31.88	6	31.23	31.10	0	1,613	0.00%
2020/07/10	0	0.00	100	31.23	31.55	-100	1,556	-6.43%
2020/07/09	102	30.52	2	30.68	30.55	100	1,451	6.89%	大買/
2020/07/08	1	29.00	14	29.18	29.15	-13	1,322	-0.98%
2020/07/07	13	29.60	4	29.24	29.55	9	1,309	0.69%
2020/07/06	10	29.00	1	29.10	29.15	9	1,274	0.71%
2020/07/02	10	28.76	24	28.58	28.60	-14	1,239	-1.13%
2020/07/01	2	28.85	0	0.00	28.55	2	1,225	0.16%
2020/06/23	0	0.00	2	27.55	27.60	-2	1,183	-0.17%
2020/06/18	2	28.35	2	28.33	28.25	0	1,170	0.00%
2020/06/17	2	29.35	2	28.85	28.75	0	1,155	0.00%
2020/06/16	5	28.52	6	28.67	29.00	-1	1,101	-0.09%
2020/06/15	7	27.41	0	0.00	27.80	7	1,033	0.68%
2020/06/09	0	0.00	2	26.75	26.65	-2	993	-0.20%
2020/06/08	3	26.85	1	26.95	26.85	2	1,024	0.20%
2020/06/05	2	27.00	2	26.88	26.85	0	1,033	0.00%
2020/06/04	0	0.00	4	26.10	26.10	-4	1,040	-0.38%
2020/06/03	2	26.75	56	26.25	26.15	-54	1,060	-5.09%
2020/06/02	1	26.00	25	26.18	25.90	-24	1,060	-2.26%
2020/06/01	0	0.00	1	26.35	26.35	-1	1,063	-0.09%
2020/05/28	5	26.40	0	0.00	25.90	5	1,067	0.47%
2020/05/25	16	25.61	0	0.00	25.10	16	1,093	1.46%
2020/05/22	1	25.90	0	0.00	25.50	1	1,091	0.09%
2020/05/21	2	26.40	1	26.30	26.50	1	1,090	0.09%
2020/05/15	1	25.70	6	25.92	25.90	-5	1,109	-0.45%
2020/05/13	0	0.00	3	27.58	27.45	-3	1,095	-0.27%
2020/05/11	0	0.00	2	28.05	28.05	-2	1,151	-0.17%
2020/05/07	2	28.00	0	0.00	28.15	2	1,206	0.17%
2020/05/06	8	28.05	5	28.56	28.10	3	1,231	0.24%
2020/05/05	17	27.92	2	27.85	28.45	15	1,307	1.15%
2020/04/30	12	26.53	2	26.78	26.60	10	1,282	0.78%
2020/04/29	1	25.60	0	0.00	25.55	1	1,276	0.08%
2020/04/28	11	25.29	0	0.00	24.85	11	1,292	0.85%
2020/04/21	2	24.85	0	0.00	24.25	2	1,387	0.14%
2020/04/20	0	25.35	0	0.00	25.15	0	1,378	0.00%
2020/04/14	0	0.00	1	26.20	26.15	-1	1,405	-0.07%
2020/04/13	1.1	25.81	0	0.00	25.80	1.1	1,401	0.08%
2020/04/10	1	26.80	0	0.00	26.45	1	1,401	0.07%
2020/04/07	0	0.00	2	25.93	26.10	-2	1,413	-0.14%
2020/03/26	10	23.70	6	23.74	23.80	4	1,383	0.29%
2020/03/25	0	0.00	1	23.50	23.60	-1	1,383	-0.07%
2020/03/23	0	0.00	20	20.02	21.20	-20	1,439	-1.39%
2020/03/20	30	20.96	1	21.40	21.40	29	1,446	2.00%
2020/03/19	11	19.95	8	19.95	19.95	3	1,439	0.21%
2020/03/18	3	22.15	0	0.00	22.15	3	1,414	0.21%
2020/03/17	5	22.90	5	22.80	22.65	0	1,408	0.00%
2020/03/16	0	0.00	3	25.50	24.20	-3	1,413	-0.21%
2020/03/13	6	24.87	0	0.00	25.40	6	1,393	0.43%
2020/03/12	2	27.15	1	27.20	27.55	1	1,365	0.07%
2020/03/06	0	0.00	2	30.78	31.05	-2	1,273	-0.16%
2020/03/05	0	0.00	7	30.66	30.70	-7	1,266	-0.55%
2020/03/04	1	30.20	1	30.30	30.50	0	1,262	0.00%
2020/03/03	10	30.30	1	30.40	30.00	9	1,258	0.72%
2020/02/26	1	30.40	5	30.35	30.35	-4	1,272	-0.31%
2020/02/25	2	29.00	18	29.20	29.75	-16	1,260	-1.27%
2020/02/21	3	29.97	0	0.00	29.75	3	1,245	0.24%
2020/02/19	10	30.40	0	0.00	30.40	10	1,225	0.82%
2020/02/18	1	30.50	0	0.00	30.55	1	1,236	0.08%
2020/02/17	10	30.65	0	0.00	30.65	10	1,243	0.80%
2020/02/13	13	30.82	0	0.00	30.80	13	1,228	1.06%
2020/02/12	16	31.63	5	32.14	31.40	11	1,204	0.91%
2020/02/11	6	31.58	0	0.00	31.35	6	1,153	0.52%
2020/02/10	5	31.97	3.1	31.99	31.90	1.9	1,128	0.17%
2020/02/07	0	0.00	2	31.05	31.35	-2	1,088	-0.18%
2020/02/06	41	31.69	13.2	31.32	30.95	27.9	1,051	2.65%
2020/02/05	12	30.15	2	29.85	30.05	10	920	1.09%
2020/02/04	9	29.63	1	30.65	30.25	8	896	0.89%
2020/01/31	3	29.70	0	0.00	30.00	3	844	0.36%
2020/01/30	1	28.50	1	29.65	29.00	0	821	0.00%
2020/01/20	1	30.65	2	30.03	30.35	-1	785	-0.13%
2020/01/17	10	29.80	3	29.42	29.30	7	731	0.96%
2020/01/16	20	28.50	0	0.00	28.70	20	698	2.86%
2020/01/15	8	28.61	14	28.40	28.35	-6	690	-0.87%
2020/01/14	6	28.88	10	28.90	28.85	-4	692	-0.58%
2020/01/13	2	28.85	30	29.00	28.80	-28	701	-3.99%
2020/01/10	0	0.00	2	29.08	28.75	-2	688	-0.29%
2020/01/07	2.1	28.02	0	0.00	28.05	2.1	678	0.31%
2020/01/06	3	28.15	0	0.00	28.25	3	676	0.44%
2020/01/03	7	28.39	0	0.00	28.30	7	672	1.04%
2019/12/30	0.1	28.60	3	28.85	28.80	-2.9	635	-0.46%
2019/12/27	2	28.83	0	0.00	28.80	2	634	0.31%
2019/12/26	0.1	28.75	0	0.00	28.80	0.1	631	0.01%
2019/12/25	1	29.10	0	0.00	29.00	1	640	0.16%
2019/12/24	4	29.35	0	0.00	29.35	4	632	0.63%
2019/12/20	1.1	29.49	0	0.00	29.45	1.1	629	0.17%
2019/12/19	0.1	29.60	1	30.05	29.65	-0.9	628	-0.14%
2019/12/18	0	0.00	2	29.98	30.15	-2	618	-0.32%
2019/12/17	3	29.20	1	29.60	29.40	2	564	0.35%
2019/12/16	5	29.15	4	29.14	29.20	1	559	0.18%
2019/12/13	20	28.81	3	28.95	28.70	17	553	3.07%
2019/12/12	2	28.70	0	0.00	28.65	2	547	0.37%
2019/12/11	12	29.63	2	29.70	29.10	10	544	1.84%
2019/12/10	0	0.00	2	28.48	28.60	-2	523	-0.38%
2019/12/09	0	0.00	1	28.10	28.20	-1	521	-0.19%
2019/12/06	0	0.00	1	28.00	27.75	-1	516	-0.19%
2019/12/04	0	0.00	1	28.40	27.80	-1	537	-0.19%
2019/12/03	0	0.00	4	28.14	28.25	-4	534	-0.75%
2019/12/02	1	28.45	5	28.40	27.80	-4	526	-0.76%
2019/11/28	1	28.25	4	28.51	28.65	-3	517	-0.58%
2019/11/27	0	0.00	21	28.59	28.70	-21	508	-4.13%
2019/11/26	0	0.00	9	28.10	28.20	-9	488	-1.84%
2019/11/20	0	0.00	4	27.28	27.15	-4	451	-0.89%
2019/11/18	0	0.00	2	26.80	26.70	-2	464	-0.43%
2019/11/15	2	27.40	0	0.00	26.50	2	466	0.43%
2019/11/13	20	26.30	0	0.00	26.15	20	442	4.52%
2019/11/12	1	25.75	1	25.90	25.75	0	441	0.00%
2019/10/30	0	0.00	10	25.70	25.70	-10	592	-1.69%
2019/10/29	5	25.20	5	25.25	25.20	0	609	0.00%
2019/10/23	0	0.00	5	24.90	24.85	-5	698	-0.72%
2019/10/22	2	24.40	0	0.00	24.70	2	705	0.28%
2019/10/21	11	24.46	0	0.00	24.40	11	720	1.53%
2019/10/18	7	25.50	0	0.00	25.30	7	757	0.92%
2019/10/15	2	25.10	0	0.00	25.95	2	881	0.23%
2019/10/14	0	0.00	5	26.08	26.05	-5	878	-0.57%
2019/10/09	2	25.90	1	26.00	25.95	1	898	0.11%
2019/10/07	0	0.00	1	26.00	25.90	-1	980	-0.10%
2019/10/04	20	25.76	2	25.78	25.70	18	986	1.82%
2019/10/03	0	0.00	2	25.85	25.85	-2	995	-0.20%
2019/10/01	0	0.00	1	26.50	26.00	-1	1,015	-0.10%
2019/09/20	0	0.00	1	25.50	25.45	-1	1,074	-0.09%
2019/09/10	0	0.00	1	24.55	24.60	-1	1,164	-0.09%
2019/08/23	1	22.90	0	0.00	23.05	1	1,564	0.06%
2019/08/20	0	0.00	1	22.95	22.80	-1	1,551	-0.06%
2019/08/16	0	0.00	5	22.30	22.30	-5	1,538	-0.32%
2019/08/15	5	22.25	0	0.00	22.15	5	1,530	0.33%
2019/08/14	0	0.00	1	22.30	22.30	-1	1,525	-0.07%
2019/08/06	1	22.90	0	0.00	23.05	1	1,486	0.07%
2019/08/05	3	24.00	0	0.00	23.70	3	1,466	0.20%
2019/07/31	10	25.70	0	0.00	25.50	10	1,394	0.72%
2019/07/29	2	27.45	0	0.00	26.85	2	1,326	0.15%
2019/07/26	0	0.00	1	28.00	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	2	27.50	0	0.00	27.50	2	1,286	0.16%
2019/07/22	10	28.60	0	0.00	28.55	10	1,253	0.80%
2019/07/18	1	28.25	1	28.00	27.65	0	1,142	0.00%
2019/07/17	1	27.95	0	0.00	27.80	1	1,114	0.09%
2019/07/16	1	27.50	1	27.80	27.80	0	1,087	0.00%
2019/07/12	13	27.80	3	28.20	27.60	10	1,053	0.95%
2019/07/09	1	27.05	0	0.00	27.05	1	973	0.10%
2019/07/04	1	27.30	2	27.10	26.85	-1	947	-0.11%
2019/07/03	0	0.00	0.1	26.15	26.15	-0.1	901	-0.01%
2019/06/18	28	26.48	8	26.44	26.45	20	840	2.38%
2019/06/12	0	0.00	10	27.50	27.00	-10	736	-1.36%
2019/06/11	0	0.00	20	27.13	26.85	-20	686	-2.91%
2019/06/10	9	27.11	52	26.90	27.35	-43	653	-6.58%
2019/06/06	7	26.78	8	26.74	27.00	-1	582	-0.17%
2019/06/05	6	25.18	5	25.13	25.90	1	464	0.22%
2019/05/31	0	0.00	3	23.48	23.50	-3	362	-0.83%
2019/05/03	2	21.50	0	0.00	21.60	2	420	0.48%
2019/04/18	0	0.00	15	21.86	21.90	-15	466	-3.22%
2019/04/11	0	0.00	20	22.95	22.65	-20	451	-4.43%
2019/04/09	0	0.00	1	23.35	23.35	-1	440	-0.23%
2019/03/28	10	24.00	1	23.65	23.80	9	437	2.06%
2019/03/21	30	23.70	0	0.00	23.60	30	399	7.50%
2019/03/19	20	23.41	0	0.00	23.30	20	390	5.12%
2019/03/07	15	22.41	0	0.00	22.25	15	373	4.02%
2019/03/06	0	0.00	10	21.90	21.90	-10	368	-2.71%
2019/03/04	10	22.00	1	22.15	21.90	9	371	2.42%
2019/02/19	0	0.00	3	21.95	21.95	-3	364	-0.82%
2019/02/13	0	0.00	4	21.75	21.75	-4	358	-1.12%
2019/01/29	26	21.95	6	21.86	21.75	20	340	5.87%
2019/01/23	20	21.20	0	0.00	21.00	20	290	6.89%
2019/01/22	3	20.30	3	20.60	20.70	0	261	0.00%
2018/12/25	1	19.00	0	0.00	19.00	1	422	0.24%
2018/12/22	3	19.65	3	19.70	19.35	0	535	0.00%
2018/12/17	2	18.80	0	0.00	18.70	2	739	0.27%
2018/11/30	0	0.00	10	19.00	19.00	-10	1,156	-0.86%
2018/10/18	0	0.00	2	19.00	19.00	-2	1,203	-0.17%
2018/10/09	0	0.00	5	21.55	21.55	-5	1,161	-0.43%
2018/10/03	1	24.55	1	24.30	23.80	0	1,100	0.00%
2018/10/02	11	24.75	4	24.71	24.30	7	1,080	0.65%
2018/09/27	0	0.00	1	24.20	23.95	-1	962	-0.10%
2018/09/26	1	24.05	0	0.00	24.05	1	951	0.11%
2018/09/25	12	24.84	2	25.35	24.75	10	913	1.09%
2018/09/21	0	0.00	1	24.45	24.35	-1	817	-0.12%
2018/09/19	0	0.00	10	24.15	25.20	-10	799	-1.25%
2018/09/18	10	23.81	10	23.94	24.50	0	735	0.00%
2018/09/12	2	22.90	2	22.75	22.00	0	624	0.00%
2018/09/10	1	21.60	0	0.00	21.60	1	618	0.16%
2018/09/06	2	22.10	0	0.00	22.00	2	656	0.30%
2018/08/31	0	0.00	1	22.30	22.25	-1	796	-0.13%
2018/08/24	2	21.80	0	0.00	21.90	2	840	0.24%
2018/08/23	6	22.42	0	0.00	22.20	6	844	0.71%
2018/08/14	0	0.00	2	21.80	21.70	-2	907	-0.22%
2018/08/13	0	0.00	4	21.10	21.65	-4	915	-0.44%
2018/08/08	9	23.02	3	22.55	22.55	6	945	0.63%
2018/08/07	6	23.63	5	22.95	22.95	1	996	0.10%
2018/07/25	0	0.00	1	22.05	21.80	-1	1,391	-0.07%
2018/07/20	0	0.00	1	21.95	21.65	-1	1,777	-0.06%
2018/07/19	2	21.75	0	0.00	21.75	2	1,902	0.11%
2018/07/11	1	21.90	0	0.00	21.80	1	2,948	0.03%
2018/07/10	0	0.00	3	22.12	22.10	-3	3,067	-0.10%
2018/07/09	2	21.70	0	0.00	21.60	2	3,130	0.06%
2018/07/04	5	21.70	0	0.00	22.20	5	3,707	0.13%
2018/06/29	0	0.00	15	23.47	23.00	-15	4,224	-0.36%
2018/06/28	0	0.00	1	22.90	23.25	-1	4,320	-0.02%
2018/06/27	1	23.55	7	23.55	23.55	-6	4,753	-0.13%
2018/06/19	0	0.00	1	23.30	22.65	-1	5,079	-0.02%
2018/06/15	0	0.00	1	22.60	22.50	-1	5,047	-0.02%
2018/06/13	27	23.52	10	23.91	23.10	17	5,007	0.34%
2018/06/06	2	22.43	2	22.53	22.45	0	4,905	0.00%
2018/05/31	1	22.50	1	22.35	22.25	0	4,872	0.00%
2018/05/30	0	0.00	1	22.60	22.45	-1	4,870	-0.02%
2018/05/29	3	22.67	3	23.00	22.55	0	4,864	0.00%
2018/05/28	1	22.80	0	0.00	22.30	1	4,857	0.02%
2018/05/25	1	23.40	0	0.00	22.90	1	4,837	0.02%
2018/05/24	1	23.65	1	23.80	23.70	0	4,821	0.00%
2018/05/23	1	23.95	1	23.80	23.65	0	4,815	0.00%
2018/05/21	1	23.95	0	0.00	24.25	1	4,810	0.02%
2018/05/17	2	24.20	1	24.20	24.05	1	4,798	0.02%
2018/05/15	4	25.28	2	25.25	24.70	2	4,773	0.04%
2018/05/14	5	24.60	0	0.00	24.35	5	4,744	0.11%
2018/05/11	1	25.00	0	0.00	24.65	1	4,736	0.02%
2018/05/10	20	24.80	0	0.00	24.50	20	4,690	0.43%
2018/05/09	30	25.20	10	25.25	24.80	20	4,674	0.43%
2018/05/08	2	24.53	0	0.00	24.25	2	4,604	0.04%
2018/05/04	2	24.58	0	0.00	24.70	2	4,565	0.04%
2018/05/03	11	24.60	14	24.72	24.95	-3	4,544	-0.07%
2018/05/02	4	25.33	22	25.79	24.30	-18	4,481	-0.40%
2018/04/30	1	28.75	26	27.95	26.85	-25	4,346	-0.58%
2018/04/27	0	0.00	7	26.03	27.30	-7	4,245	-0.16%
2018/04/26	4	27.16	13	28.07	26.60	-9	4,166	-0.22%
2018/04/25	2	27.83	1	28.60	29.10	1	3,994	0.03%
2018/04/24	1	28.10	0	0.00	27.55	1	3,885	0.03%
2018/04/23	1	29.80	2	29.18	29.10	-1	3,793	-0.03%
2018/04/20	13	28.73	17	28.56	29.10	-4	3,688	-0.11%
2018/04/19	19	27.47	9	27.76	27.50	10	3,280	0.30%
2018/04/18	1	26.65	2	25.83	26.40	-1	3,153	-0.03%
2018/04/16	1	25.80	5	26.27	26.20	-4	3,050	-0.13%
2018/04/13	3	25.23	0	0.00	25.20	3	2,966	0.10%
2018/04/12	0	0.00	13	26.77	25.90	-13	2,973	-0.44%
2018/04/11	1	26.15	0	0.00	27.20	1	2,905	0.03%
2018/04/10	0	0.00	4	31.85	28.35	-4	2,720	-0.15%
2018/04/09	13	31.23	3.1	30.43	31.45	9.9	2,444	0.40%
2018/04/03	13	27.84	43.1	26.59	28.60	-30.1	2,245	-1.34%
2018/04/02	5	26.45	9	25.98	26.00	-4	2,049	-0.20%
2018/03/31	1	26.10	12	26.21	25.85	-11	1,987	-0.55%
2018/03/30	80.1	26.45	38	26.43	26.15	42.1	1,867	2.25%
2018/03/29	6	24.99	0	0.00	25.40	6	1,408	0.43%
2018/03/28	12	24.01	19	23.67	23.10	-7	1,224	-0.57%
2018/03/27	9	22.79	16	22.94	23.55	-7	1,109	-0.63%
2018/03/19	0	0.00	2	22.05	22.00	-2	966	-0.21%
2018/03/16	1	21.95	2	22.13	22.05	-1	968	-0.10%
2018/03/09	0	0.00	45	20.95	21.00	-45	952	-4.73%
2018/02/01	0	0.00	10	20.90	21.30	-10	1,246	-0.80%
2018/01/26	10	20.80	0	0.00	21.00	10	1,233	0.81%
2018/01/19	1	21.70	1	21.60	21.60	0	1,218	0.00%
2018/01/16	37	22.98	4	22.94	22.30	33	1,182	2.79%
2018/01/12	1	22.20	0	0.00	21.95	1	1,095	0.09%
2018/01/11	1	22.50	12	22.37	21.85	-11	1,082	-1.02%
2018/01/10	2	21.75	0	0.00	21.75	2	1,031	0.19%
2018/01/09	2	22.30	0	0.00	22.10	2	1,032	0.19%
2018/01/08	0	0.00	5	21.70	22.10	-5	1,029	-0.49%
2018/01/05	0	0.00	5	21.60	21.30	-5	958	-0.52%
2018/01/03	0	0.00	2	21.05	21.00	-2	918	-0.22%
2018/01/02	2	20.73	20	20.62	20.90	-18	915	-1.97%