華城 (1519)-玉山-新莊券商分點個股進出

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
590
漲跌
▲24
漲幅
+4.24%
成交量
4,546張
產業
上市電機機械類股
638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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/12/03	11	585.09	14.3	585.22	590.00	-3.3	4,998	-0.07%
2024/12/02	8.2	564.90	22.5	564.42	566.00	-14.3	4,990	-0.29%
2024/11/29	10.1	538.71	12.2	542.19	550.00	-2.1	5,039	-0.04%
2024/11/28	15.4	541.30	10	542.80	543.00	5.4	5,093	0.11%
2024/11/27	4.1	553.86	3	558.67	553.00	1.1	5,079	0.02%
2024/11/26	7.1	558.90	6.2	562.35	560.00	0.9	5,094	0.02%
2024/11/25	7.7	560.53	10	562.10	568.00	-2.3	5,117	-0.05%
2024/11/22	21.2	553.64	12.5	555.92	551.00	8.7	5,150	0.17%
2024/11/21	10.2	558.00	2	558.50	555.00	8.2	5,163	0.16%
2024/11/20	10.5	562.16	3	565.83	564.00	7.5	5,261	0.14%
2024/11/19	3.1	578.03	3	582.01	578.00	0	5,319	0.00%
2024/11/18	19.7	591.53	11	584.90	571.00	8.7	5,380	0.16%
2024/11/15	6	629.14	2.1	631.91	624.00	4	5,345	0.07%
2024/11/14	8	644.35	11	647.82	630.00	-3	5,413	-0.06%
2024/11/13	19.3	642.85	11.2	644.41	634.00	8.1	5,462	0.15%
2024/11/12	12.2	655.62	18.5	653.91	667.00	-6.4	5,506	-0.12%
2024/11/11	13.4	635.55	17.5	637.59	645.00	-4	5,529	-0.07%
2024/11/08	10.3	620.69	18.9	617.17	620.00	-8.6	5,575	-0.15%
2024/11/07	7.2	608.04	22.3	611.04	615.00	-15.2	5,655	-0.27%
2024/11/06	12	590.83	11	593.81	584.00	1	5,657	0.02%
2024/11/05	7.1	586.07	22.1	589.34	599.00	-15	5,756	-0.26%
2024/11/04	7.1	552.68	5	553.80	560.00	2.1	5,796	0.04%
2024/11/01	5.1	553.63	7	548.14	559.00	-1.9	5,873	-0.03%
2024/10/30	5	547.81	4	550.50	548.00	1	5,903	0.02%
2024/10/29	10.2	558.26	5	555.60	547.00	5.2	5,953	0.09%
2024/10/28	11.3	572.56	7.4	573.53	573.00	3.9	5,989	0.07%
2024/10/25	11.1	587.99	10	586.70	586.00	1.1	6,039	0.02%
2024/10/24	13.6	584.48	3	585.00	578.00	10.6	6,071	0.17%
2024/10/23	9.5	604.63	16.3	603.59	604.00	-6.8	6,093	-0.11%
2024/10/22	18.7	593.55	8.2	588.80	586.00	10.5	6,065	0.17%
2024/10/21	1.1	615.25	1.2	620.38	614.00	-0.1	6,053	0.00%
2024/10/18	3.1	612.35	5.1	615.33	618.00	-2	6,101	-0.03%
2024/10/17	3	616.94	3.1	618.34	613.00	-0.1	6,142	0.00%
2024/10/16	4.1	612.97	4	611.75	612.00	0.1	6,205	0.00%
2024/10/15	5.4	608.11	4.2	617.64	612.00	1.2	6,252	0.02%
2024/10/14	13	611.99	9.1	612.36	615.00	3.9	6,295	0.06%
2024/10/11	16.4	608.17	5.3	612.53	601.00	11	6,309	0.18%
2024/10/09	3	621.29	0	0.00	615.00	3	6,385	0.05%
2024/10/08	12.3	624.04	2.1	623.43	617.00	10.2	6,420	0.16%
2024/10/07	6	643.00	9	654.89	654.00	-3	6,459	-0.05%
2024/10/04	7	634.01	2	626.53	631.00	5	6,459	0.08%
2024/10/01	14	636.28	25	640.44	649.00	-11	6,503	-0.17%
2024/09/30	17	652.33	11	637.09	629.00	6	6,442	0.09%
2024/09/27	38	669.03	12.3	666.33	660.00	25.7	6,319	0.41%
2024/09/26	7.1	672.28	37.4	674.26	678.00	-30.3	6,196	-0.49%
2024/09/25	14.5	638.41	15.1	645.91	648.00	-0.6	6,047	-0.01%
2024/09/24	16	633.00	5.2	634.05	635.00	10.9	5,943	0.18%
2024/09/23	12	649.84	23	640.05	650.00	-11	5,856	-0.19%
2024/09/20	30.1	624.90	26	617.15	606.00	4.1	5,724	0.07%
2024/09/19	24	622.21	17.3	630.76	622.00	6.7	5,613	0.12%
2024/09/18	18.1	603.53	27.1	607.52	622.00	-9.1	5,484	-0.17%
2024/09/16	2	577.46	0	572.00	577.00	2	5,342	0.04%
2024/09/13	5.2	568.42	5	569.20	569.00	0.2	5,310	0.00%
2024/09/12	5.5	563.81	9	567.22	573.00	-3.5	5,274	-0.07%
2024/09/11	5.4	547.24	7.3	550.00	552.00	-1.9	5,417	-0.04%
2024/09/10	10.1	544.17	13	537.54	540.00	-3	5,601	-0.05%
2024/09/09	4.1	559.19	2.1	555.77	552.00	2	5,768	0.03%
2024/09/06	7.2	575.98	4	568.25	558.00	3.2	5,899	0.05%
2024/09/05	10.4	593.94	6	584.67	580.00	4.4	5,966	0.07%
2024/09/04	3.2	596.80	5	603.61	600.00	-1.9	6,079	-0.03%
2024/09/03	11.1	645.42	10.2	638.84	631.00	0.9	6,197	0.01%
2024/09/02	5.4	672.79	4	677.75	652.00	1.4	6,198	0.02%
2024/08/30	5.4	665.55	1.1	663.21	667.00	4.4	6,147	0.07%
2024/08/29	7	669.43	9	672.11	676.00	-2	6,141	-0.03%
2024/08/28	5	669.21	1	665.00	665.00	4	6,168	0.07%
2024/08/27	8	669.63	9	673.33	680.00	-1	6,357	-0.02%
2024/08/26	14.8	678.84	9	668.80	663.00	5.7	6,415	0.09%
2024/08/23	8	667.76	6	678.17	691.00	2	6,413	0.03%
2024/08/22	14	692.29	6.1	679.22	677.00	8	6,399	0.12%
2024/08/21	12	713.00	16.2	710.04	704.00	-4.2	6,405	-0.07%
2024/08/20	7	692.61	6	696.51	694.00	1	6,405	0.02%
2024/08/19	15.1	684.17	7	691.57	685.00	8.1	6,434	0.13%
2024/08/16	12.2	690.25	23.2	693.84	697.00	-10.9	6,515	-0.17%
2024/08/15	11	670.64	4	671.00	656.00	7	6,492	0.11%
2024/08/14	21.5	693.88	9	681.03	673.00	12.4	6,489	0.19%
2024/08/13	24	680.33	8	682.13	692.00	16	6,467	0.25%
2024/08/12	27.2	674.69	23	683.83	687.00	4.2	6,473	0.07%
2024/08/09	28.2	626.89	24.4	641.58	632.00	3.9	6,487	0.06%
2024/08/08	10.3	592.48	3	597.00	594.00	7.3	6,508	0.11%
2024/08/07	9.2	606.03	19	604.74	624.00	-9.8	6,616	-0.15%
2024/08/06	11.2	614.19	5.1	605.09	588.00	6.1	6,598	0.09%
2024/08/05	8.1	620.26	18.2	607.40	604.00	-10.1	6,624	-0.15%
2024/08/02	2.2	662.62	14	666.21	661.00	-11.8	6,712	-0.18%
2024/08/01	16.3	698.75	13	695.38	685.00	3.3	6,758	0.05%
2024/07/31	20.2	709.87	2	705.50	694.00	18.2	6,765	0.27%
2024/07/30	12.2	736.70	27	738.48	714.00	-14.8	6,830	-0.22%
2024/07/29	2.3	756.93	6	721.17	711.00	-3.7	6,874	-0.05%
2024/07/26	8.3	800.42	1	775.53	775.00	7.3	6,939	0.11%
2024/07/23	6	906.23	8	928.63	940.00	-2	6,977	-0.03%
2024/07/22	0.2	894.67	1.5	968.74	865.00	-1.3	7,093	-0.02%
2024/07/19	4	938.25	5.1	952.17	957.00	-1.1	7,173	-0.01%
2024/07/18	2	946.91	1.1	933.23	933.00	1	7,294	0.01%
2024/07/17	9	943.00	19	945.01	952.00	-10	7,408	-0.14%
2024/07/16	27	952.39	9	937.67	935.00	18	7,491	0.24%
2024/07/15	13.1	924.71	18	941.61	960.00	-4.9	7,614	-0.06%
2024/07/12	19.4	930.40	17	928.82	907.00	2.4	7,722	0.03%
2024/07/11	26	952.67	13	963.15	935.00	13	7,806	0.17%
2024/07/10	7	946.75	3	950.69	945.00	4	7,869	0.05%
2024/07/09	6	938.83	9	946.12	948.00	-3	7,982	-0.04%
2024/07/08	7.5	930.75	3.1	924.91	905.00	4.4	7,952	0.06%
2024/07/05	22.3	989.92	19	967.10	936.00	3.3	8,001	0.04%
2024/07/04	2	978.95	5.2	1010.62	1015.00	-3.1	8,006	-0.04%
2024/07/03	1	959.91	1	969.98	970.00	0	8,045	0.00%
2024/07/02	0	948.17	7	953.68	955.00	-7	8,144	-0.09%
2024/07/01	0	938.93	1	954.98	936.00	-1	8,148	-0.01%
2024/06/28	0	930.92	0.1	939.43	945.00	-0.1	8,152	0.00%
2024/06/27	0	922.00	0	929.33	925.00	0	8,151	0.00%
2024/06/26	0	917.19	0	921.00	919.00	0	8,151	0.00%
2024/06/25	3.1	898.87	0.2	875.07	920.00	2.9	8,165	0.04%
2024/06/24	2.1	927.59	1	906.92	900.00	1.1	8,161	0.01%
2024/06/21	3	933.04	0	0.00	947.00	3	8,161	0.04%
2024/06/20	1	945.01	5	945.00	945.00	-4	8,163	-0.05%
2024/06/19	10.1	939.71	1	923.00	930.00	9.1	8,158	0.11%
2024/06/18	30.1	923.19	17.2	922.84	945.00	12.9	8,147	0.16%
2024/06/17	21	940.31	14.2	937.54	905.00	6.8	7,926	0.09%
2024/06/14	28.1	875.90	57.4	888.25	920.00	-29.4	7,671	-0.38%
2024/06/13	24	833.98	33.3	828.52	837.00	-9.2	7,673	-0.12%
2024/06/12	18	791.99	7.3	789.30	788.00	10.7	7,809	0.14%
2024/06/11	29	756.60	25.3	767.29	792.00	3.7	8,021	0.05%
2024/06/07	16.1	725.14	26.1	731.89	742.00	-10	8,103	-0.12%
2024/06/06	8.1	690.83	5	688.80	687.00	3.1	8,200	0.04%
2024/06/05	9	692.22	8	693.38	691.00	1	8,146	0.01%
2024/06/04	6	690.34	3	694.00	699.00	3	8,130	0.04%
2024/06/03	22.1	714.23	3	705.33	696.00	19.1	8,051	0.24%
2024/05/31	10.1	717.67	11	712.73	714.00	-0.9	7,992	-0.01%
2024/05/30	13	735.15	11.1	739.07	719.00	1.9	7,770	0.02%
2024/05/29	25	735.96	17	742.47	737.00	8	7,665	0.10%
2024/05/28	17.1	734.89	6.1	733.54	731.00	11	7,586	0.15%
2024/05/27	6	722.88	12.1	726.03	736.00	-6.1	7,534	-0.08%
2024/05/24	8	693.87	22.1	694.38	704.00	-14	7,392	-0.19%
2024/05/23	13.1	681.39	31	682.90	683.00	-17.9	7,290	-0.24%
2024/05/22	19.3	703.17	23	710.00	690.00	-3.7	7,414	-0.05%
2024/05/21	10	727.60	8	725.38	730.00	2	7,452	0.03%
2024/05/20	10	748.60	13.1	749.85	731.00	-3.1	7,526	-0.04%
2024/05/17	15.1	735.26	19	737.05	741.00	-3.9	7,595	-0.05%
2024/05/16	27.3	750.65	10	759.96	739.00	17.3	7,690	0.22%
2024/05/15	31.1	775.67	9.5	775.79	755.00	21.6	7,791	0.28%
2024/05/14	18	761.32	19	773.74	767.00	-1	7,801	-0.01%
2024/05/13	24.1	751.21	53.2	743.80	750.00	-29	7,822	-0.37%
2024/05/10	14.3	812.86	8	815.00	798.00	6.3	7,935	0.08%
2024/05/09	15.8	867.10	8.1	854.98	835.00	7.7	8,206	0.09%
2024/05/08	20.1	867.57	16.1	848.33	888.00	4	8,398	0.05%
2024/05/07	10.1	797.66	11	802.55	817.00	-0.9	8,445	-0.01%
2024/05/06	12.1	823.07	21	806.24	797.00	-8.9	8,544	-0.10%
2024/05/03	12.1	824.55	26	821.62	818.00	-13.9	8,615	-0.16%
2024/05/02	13.1	825.68	10	811.90	802.00	3.1	8,624	0.04%
2024/04/30	5.1	835.00	5	846.20	847.00	0.1	8,719	0.00%
2024/04/29	11	850.53	11	856.29	853.00	0	8,889	0.00%
2024/04/26	19.4	871.96	19.1	877.01	854.00	0.2	8,899	0.00%
2024/04/25	9	834.42	10.1	842.81	863.00	-1.1	8,868	-0.01%
2024/04/24	16.1	831.19	16	833.43	854.00	0.1	8,917	0.00%
2024/04/23	25.3	830.16	31	825.76	825.00	-5.8	8,918	-0.06%
2024/04/22	20.6	908.47	10.2	910.80	824.00	10.4	8,930	0.12%
2024/04/19	30.2	947.95	26.1	937.93	915.00	4.1	9,306	0.04%
2024/04/18	26.1	960.70	18.1	959.34	955.00	8	9,456	0.08%
2024/04/17	15.1	903.83	26.2	921.98	950.00	-11.1	9,597	-0.12%
2024/04/16	16.2	861.99	23	871.49	864.00	-6.8	9,707	-0.07%
2024/04/15	32.9	938.70	4	897.24	876.00	28.9	9,834	0.29%
2024/04/12	6.1	920.82	21.1	935.08	946.00	-15	9,802	-0.15%
2024/04/11	23.1	885.36	17.6	896.32	860.00	5.5	9,877	0.06%
2024/04/10	29.1	856.77	16.2	870.58	857.00	12.9	10,154	0.13%
2024/04/09	8.1	832.56	19.4	850.08	853.00	-11.3	10,284	-0.11%
2024/04/08	21.3	835.54	10.8	835.13	776.00	10.5	10,564	0.10%
2024/04/03	5	792.00	4	815.91	816.00	1	11,029	0.01%
2024/04/02	5	747.60	0	0.00	792.00	5	11,324	0.04%
2024/04/01	0	0.00	0.1	748.00	740.00	-0.1	11,455	0.00%
2024/03/28	0.1	674.96	31.1	669.38	670.00	-31	11,892	-0.26%
2024/03/27	6.1	734.83	0.1	710.00	710.00	6	11,970	0.05%
2024/03/26	11	816.55	0.1	805.00	788.00	10.9	12,056	0.09%
2024/03/25	1	736.00	7	767.86	785.00	-6	12,171	-0.05%
2024/03/22	6	705.83	0	0.00	714.00	6	12,314	0.05%
2024/03/21	0	0.00	7.1	698.76	700.00	-7.1	12,475	-0.06%
2024/03/20	2	645.50	30.4	652.03	676.00	-28.4	12,743	-0.22%
2024/03/19	3	673.33	1	662.33	660.00	2	12,960	0.02%
2024/03/18	26.1	674.50	30	685.20	694.00	-3.9	13,261	-0.03%
2024/03/15	52.4	659.11	31	669.58	665.00	21.4	13,324	0.16%
2024/03/14	33.2	602.52	39.2	611.61	634.00	-6	13,287	-0.05%
2024/03/13	24.1	553.88	51.3	566.45	577.00	-27.2	13,228	-0.21%
2024/03/12	27.4	522.96	25.1	531.98	525.00	2.3	13,474	0.02%
2024/03/11	0.1	513.64	4	507.75	514.00	-3.9	13,750	-0.03%
2024/03/08	2.1	512.37	2.1	505.19	502.00	0	14,309	0.00%
2024/03/07	6.1	538.62	5.1	549.41	541.00	1	14,648	0.01%
2024/03/06	7.1	557.51	1	562.00	555.00	6.1	14,931	0.04%
2024/03/05	2	535.50	0	0.00	549.00	2	15,117	0.01%
2024/03/04	5.1	537.90	0.1	533.46	528.00	5.1	15,173	0.03%
2024/03/01	0.3	531.96	0.4	533.50	538.00	-0.1	15,309	0.00%
2024/02/29	4.1	533.75	0.2	543.00	538.00	3.9	15,599	0.03%
2024/02/27	8.3	532.42	0.6	531.00	528.00	7.7	15,849	0.05%
2024/02/26	23	548.26	0	0.00	538.00	23	15,920	0.14%
2024/02/23	22	530.99	47.3	550.03	560.00	-25.3	15,963	-0.16%
2024/02/22	29.2	513.73	24.1	521.82	517.00	5.1	15,798	0.03%
2024/02/21	19	511.42	30.3	516.90	507.00	-11.3	15,728	-0.07%
2024/02/20	27.3	499.36	14.1	500.23	502.00	13.2	15,754	0.08%
2024/02/19	21.2	512.28	38.3	517.20	502.00	-17.1	15,843	-0.11%
2024/02/16	16.2	500.81	11	502.18	503.00	5.2	15,945	0.03%
2024/02/15	17	507.14	12.2	513.78	496.00	4.9	15,911	0.03%
2024/02/05	23.1	495.82	22	494.43	492.00	1.1	15,905	0.01%
2024/02/02	51.2	505.60	20.1	494.11	488.50	31.1	15,787	0.20%
2024/02/01	27.2	453.30	61	472.91	488.00	-33.8	15,625	-0.22%
2024/01/31	27.1	428.19	59	442.63	444.00	-32	15,346	-0.21%
2024/01/30	84	413.12	99.1	403.16	420.00	-15.1	15,277	-0.10%
2024/01/29	8	389.50	17.3	393.24	395.50	-9.3	15,176	-0.06%
2024/01/26	22.1	380.00	22	379.18	380.50	0.1	15,110	0.00%
2024/01/25	19	384.79	16	384.41	380.50	3	15,092	0.02%
2024/01/24	31	389.76	20.2	394.30	392.00	10.8	15,113	0.07%
2024/01/23	22.1	379.36	48	383.99	385.00	-26	15,081	-0.17%
2024/01/22	51	365.76	68.2	363.78	371.00	-17.2	14,889	-0.12%
2024/01/19	54.1	360.21	38	359.03	354.50	16.1	14,857	0.11%
2024/01/18	43.2	366.35	42.2	372.04	360.00	1	14,806	0.01%
2024/01/17	53	368.74	49	371.35	367.00	4	14,731	0.03%
2024/01/16	63	372.19	50	370.32	371.00	13	14,678	0.09%
2024/01/15	49	380.14	48	384.30	376.50	1	14,597	0.01%
2024/01/12	27.1	363.62	40.3	366.78	370.00	-13.2	14,128	-0.09%
2024/01/11	37.2	358.81	18	354.84	352.50	19.2	13,859	0.14%
2024/01/10	51.1	358.31	53.1	362.93	367.00	-1.9	13,575	-0.01%
2024/01/09	64.2	346.14	86.3	349.25	362.00	-22.1	13,419	-0.16%
2024/01/08	20	337.70	26	339.83	343.50	-6	13,166	-0.05%
2024/01/05	18	331.22	22	332.45	334.00	-4	13,086	-0.03%
2024/01/04	68	338.27	59	343.39	331.50	9	13,130	0.07%
2024/01/03	49.1	338.63	45	342.67	339.50	4.1	12,941	0.03%
2024/01/02	13	333.88	17.1	340.01	342.00	-4.1	12,972	-0.03%
2023/12/29	114.1	338.18	84	341.43	327.00	30.1	12,959	0.23%	大買/
2023/12/28	62	339.86	99.4	336.12	348.00	-37.4	12,540	-0.30%
2023/12/27	68	318.03	82	319.32	316.50	-14	12,407	-0.11%
2023/12/26	36.3	329.56	10	315.00	315.00	26.3	12,443	0.21%
2023/12/25	47	335.33	54.1	331.32	333.50	-7.1	12,426	-0.06%
2023/12/22	26	321.94	7	320.50	321.00	19	12,567	0.15%
2023/12/21	49.1	323.15	65	320.23	318.50	-15.9	12,690	-0.13%
2023/12/20	21	331.19	18.1	332.07	329.00	2.9	12,710	0.02%
2023/12/19	25.1	338.11	22	334.02	332.50	3.1	12,698	0.02%
2023/12/18	21	344.76	29.1	341.55	340.00	-8.1	12,706	-0.06%
2023/12/15	35.2	361.85	16.1	365.82	347.50	19.1	12,695	0.15%
2023/12/14	23.1	357.64	17.1	355.50	355.00	6	12,522	0.05%
2023/12/13	34	362.37	26	361.98	355.50	8	12,405	0.06%
2023/12/12	29.2	346.20	27.3	353.47	356.00	1.9	12,247	0.02%
2023/12/11	36.3	350.70	10.7	338.15	339.00	25.6	12,126	0.21%
2023/12/08	35.1	364.42	19	365.69	367.00	16.1	11,943	0.13%
2023/12/07	28.5	357.46	41	361.95	360.50	-12.5	11,751	-0.11%
2023/12/06	49	344.03	34	343.16	345.00	15	11,318	0.13%
2023/12/05	32	320.06	75.2	333.79	340.00	-43.2	10,842	-0.40%
2023/12/04	11.2	299.63	48.3	302.55	309.50	-37.1	10,334	-0.36%
2023/12/01	48	286.25	46.4	287.75	285.00	1.7	10,050	0.02%
2023/11/30	37	278.18	37.1	279.08	280.00	-0.1	9,890	0.00%
2023/11/29	38	271.83	21	274.79	274.50	17	9,933	0.17%
2023/11/28	38.1	268.48	48	272.75	275.50	-9.9	10,156	-0.10%
2023/11/27	56.1	273.88	29	271.11	266.50	27	10,131	0.27%
2023/11/24	17.1	269.62	32.2	270.81	275.00	-15.2	9,994	-0.15%
2023/11/23	3.1	253.05	2.3	254.86	252.50	0.8	9,949	0.01%
2023/11/22	0	260.00	1	257.50	256.00	-1	10,050	-0.01%
2023/11/21	1	268.00	5	263.70	262.00	-4	10,180	-0.04%
2023/11/20	19.1	267.30	4.4	267.23	263.50	14.7	10,417	0.14%
2023/11/17	37.5	277.41	21.2	277.62	273.00	16.3	10,720	0.15%
2023/11/16	41.1	273.91	31	277.16	280.00	10.1	10,852	0.09%
2023/11/15	53.1	270.63	48.1	271.97	275.50	5	10,892	0.05%
2023/11/14	11.2	251.63	24.1	255.52	258.50	-12.9	10,845	-0.12%
2023/11/13	24.1	240.17	23.3	244.24	247.50	0.8	10,839	0.01%
2023/11/10	24	234.92	25	235.96	237.50	-1	10,923	-0.01%
2023/11/09	26.4	240.51	12	239.96	234.50	14.4	10,959	0.13%
2023/11/08	21.1	244.04	4	240.88	242.00	17.1	10,935	0.16%
2023/11/07	37.2	243.36	14.1	247.49	242.00	23.1	10,964	0.21%
2023/11/06	7.2	233.83	42.2	237.67	241.00	-34.9	10,911	-0.32%
2023/11/03	15	227.60	4.1	227.67	225.00	10.9	10,967	0.10%
2023/11/02	20.1	226.31	23	231.85	224.50	-2.9	10,967	-0.03%
2023/11/01	32.1	223.22	11	223.36	224.00	21.1	10,955	0.19%
2023/10/31	23.1	234.84	65.1	232.34	224.00	-42	10,889	-0.39%
2023/10/30	6.1	246.56	10	246.00	244.00	-3.9	10,858	-0.04%
2023/10/27	31	259.76	13	255.15	251.00	18	11,053	0.16%
2023/10/26	2	262.25	3	256.67	262.00	-1	10,964	-0.01%
2023/10/25	23.1	264.18	19	268.13	260.50	4.1	10,877	0.04%
2023/10/24	36	272.63	21	267.38	264.50	15	10,767	0.14%
2023/10/23	7	267.14	5.1	266.24	276.00	1.9	10,637	0.02%
2023/10/20	6	260.00	42	258.75	263.00	-36	10,519	-0.34%
2023/10/19	4	265.37	1.1	268.30	260.50	3	10,436	0.03%
2023/10/18	4.1	273.93	15	273.50	270.00	-10.9	10,358	-0.11%
2023/10/17	10.1	285.28	4.1	283.49	282.00	6	10,301	0.06%
2023/10/16	6	284.50	5.1	286.14	286.50	0.9	10,209	0.01%
2023/10/13	11.1	280.30	11	283.09	279.00	0.1	10,184	0.00%
2023/10/12	9.3	282.68	22	281.16	282.00	-12.7	10,510	-0.12%
2023/10/11	39	303.36	13.1	302.40	291.50	25.9	10,446	0.25%
2023/10/06	30	295.48	45	296.17	300.50	-15	10,317	-0.15%
2023/10/05	22	283.07	27.3	285.38	287.00	-5.3	10,182	-0.05%
2023/10/04	6	266.17	12.7	270.53	271.50	-6.6	9,949	-0.07%
2023/10/03	7.4	266.13	6	262.33	264.50	1.4	9,877	0.01%
2023/10/02	37.3	268.01	23.1	266.03	261.00	14.2	9,718	0.15%
2023/09/28	30.2	263.65	25.3	266.60	271.00	4.8	9,563	0.05%
2023/09/27	10.1	259.80	5.4	262.60	265.00	4.7	9,350	0.05%
2023/09/26	18.2	249.48	14.2	249.16	251.50	4	9,032	0.04%
2023/09/25	6	235.25	2	235.75	237.00	4	8,848	0.05%
2023/09/22	4.2	246.01	4	242.00	236.00	0.2	8,783	0.00%
2023/09/21	5.1	244.55	5	246.90	244.50	0.1	8,758	0.00%
2023/09/20	7.1	243.08	19.4	240.48	248.00	-12.3	8,738	-0.14%
2023/09/19	0.1	246.03	0.3	244.00	237.50	-0.2	8,858	0.00%
2023/09/18	7.3	249.84	12	254.29	246.50	-4.7	8,894	-0.05%
2023/09/15	5.5	259.05	6	261.00	257.50	-0.5	8,950	-0.01%
2023/09/14	9.3	262.47	3	257.17	258.00	6.3	9,015	0.07%
2023/09/13	19	272.24	20	272.60	266.00	-1	9,182	-0.01%
2023/09/12	9.1	276.58	7.4	277.31	283.00	1.7	9,729	0.02%
2023/09/11	14	281.50	4	290.55	277.50	10	9,959	0.10%
2023/09/08	5	293.81	4.1	295.27	293.00	0.9	10,021	0.01%
2023/09/07	6.1	289.43	4.4	288.16	290.50	1.8	10,082	0.02%
2023/09/06	3.1	292.52	2	293.75	290.00	1.1	10,299	0.01%
2023/09/05	11.4	290.61	8	290.99	289.00	3.3	10,371	0.03%
2023/09/04	7	301.64	6.1	305.43	300.00	0.9	10,417	0.01%
2023/09/01	26.1	306.53	9.1	314.92	292.50	17	10,454	0.16%
2023/08/31	8	296.51	15.1	295.79	299.50	-7.1	10,427	-0.07%
2023/08/30	12	291.46	3	291.50	293.00	9	11,197	0.08%
2023/08/29	20	285.45	20.1	286.24	289.00	-0.1	11,426	0.00%
2023/08/28	6.1	275.04	11	279.73	275.00	-4.9	11,457	-0.04%
2023/08/25	12	285.92	13.2	286.91	286.50	-1.2	11,690	-0.01%
2023/08/24	15.1	285.40	14.2	289.85	280.50	0.9	11,751	0.01%
2023/08/23	23.2	278.59	14	274.57	276.50	9.2	11,892	0.08%
2023/08/22	31.1	265.76	26.1	269.12	276.50	5.1	11,782	0.04%
2023/08/21	15	239.60	39.4	243.49	251.50	-24.4	11,843	-0.21%
2023/08/18	23.5	234.81	8.8	232.30	229.00	14.7	11,991	0.12%
2023/08/17	11	228.77	18.4	230.52	236.00	-7.4	12,409	-0.06%
2023/08/16	28.4	213.83	35.1	214.91	220.50	-6.8	12,760	-0.05%
2023/08/15	6	195.67	18.3	209.59	211.50	-12.3	13,520	-0.09%
2023/08/14	15.3	202.63	5.5	206.73	192.50	9.8	13,995	0.07%
2023/08/11	11.3	210.94	13	209.08	211.50	-1.8	14,177	-0.01%
2023/08/10	24.3	212.41	0	0.00	208.50	24.3	14,810	0.16%
2023/08/09	16	223.53	15.8	223.52	224.00	0.2	15,071	0.00%
2023/08/08	10.2	215.17	14.3	213.31	215.00	-4.1	15,351	-0.03%
2023/08/07	11.2	213.10	32	208.97	210.00	-20.8	15,491	-0.13%
2023/08/04	25.1	206.99	44	204.95	213.00	-18.9	15,662	-0.12%
2023/08/02	13.2	206.61	34	208.99	204.50	-20.8	16,601	-0.13%
2023/08/01	27.9	224.17	19.1	222.48	215.50	8.9	16,927	0.05%
2023/07/31	0	0.00	1.8	235.88	239.00	-1.8	16,830	-0.01%
2023/07/28	3	229.33	0	0.00	229.00	3	17,038	0.02%
2023/07/27	3	213.33	1	221.05	225.00	2	17,452	0.01%
2023/07/26	0	0.00	1	210.50	212.00	-1	17,983	-0.01%
2023/07/25	6	203.50	0	0.00	206.00	6	18,129	0.03%
2023/07/24	6	208.42	1	201.00	202.50	5	18,317	0.03%
2023/07/21	9	211.89	10.1	204.11	216.00	-1.1	18,531	-0.01%
2023/07/20	33	201.05	1.1	200.18	207.00	31.9	18,924	0.17%
2023/07/19	0	0.00	20	195.28	194.50	-20	19,270	-0.10%
2023/07/18	7	209.90	5	212.50	205.00	2	19,478	0.01%
2023/07/17	14.3	209.89	27.1	217.36	217.50	-12.8	19,696	-0.06%
2023/07/14	2	198.00	35	197.77	200.00	-33	19,571	-0.17%
2023/07/13	32	180.34	8.1	179.27	182.00	23.9	19,921	0.12%
2023/07/12	31	170.11	24.3	174.76	179.50	6.7	20,297	0.03%
2023/07/11	33.5	165.42	3.1	165.94	166.00	30.4	20,490	0.15%
2023/07/10	2	159.50	11.2	158.36	160.50	-9.2	21,069	-0.04%
2023/07/07	0.2	150.50	3	149.33	149.50	-2.9	21,127	-0.01%
2023/07/06	0	0.00	1	146.00	149.50	-1	21,463	0.00%
2023/07/05	2.1	147.83	46	147.50	146.00	-43.9	21,794	-0.20%
2023/07/04	3	149.01	1	149.00	149.00	2	22,408	0.01%
2023/07/03	2.1	147.97	0	0.00	149.00	2.1	22,625	0.01%
2023/06/30	3	147.50	2	146.75	147.50	1	22,645	0.00%
2023/06/29	3.1	152.13	0	0.00	153.50	3.1	22,638	0.01%
2023/06/28	26.2	154.79	27	151.44	150.50	-0.8	22,599	0.00%
2023/06/27	14	160.04	19	165.39	154.00	-5	22,552	-0.02%
2023/06/26	9	163.67	3	164.50	162.50	6	22,389	0.03%
2023/06/21	8	164.00	9.1	163.98	163.50	-1.1	22,342	0.00%
2023/06/20	20.1	161.95	7	161.71	162.00	13.1	22,277	0.06%
2023/06/19	39.2	164.75	12	166.00	161.00	27.2	22,196	0.12%
2023/06/16	25.3	165.09	29.4	166.78	165.50	-4.1	22,158	-0.02%
2023/06/15	48.3	156.48	26.2	153.15	157.00	22.1	21,752	0.10%
2023/06/14	14.1	148.96	14.4	147.59	146.00	-0.3	21,479	0.00%
2023/06/13	8.3	147.62	3	146.52	146.50	5.3	21,487	0.02%
2023/06/12	7.4	148.17	15.4	146.68	147.50	-8	21,458	-0.04%
2023/06/09	5.3	152.43	3	151.17	153.50	2.3	21,336	0.01%
2023/06/08	5	154.00	9.1	153.84	151.50	-4.1	21,375	-0.02%
2023/06/07	14.4	155.22	12	154.21	155.00	2.4	21,519	0.01%
2023/06/06	16.1	153.90	9.1	152.77	153.00	7	21,748	0.03%
2023/06/05	32.2	161.74	11.1	162.51	156.00	21.2	22,003	0.10%
2023/06/02	39	153.06	50.2	150.27	158.00	-11.2	21,575	-0.05%
2023/06/01	12.1	146.32	14	144.86	144.00	-1.9	21,395	-0.01%
2023/05/31	16	141.47	49	141.66	145.00	-33	21,260	-0.16%
2023/05/30	16	140.47	16.1	139.05	141.00	-0.1	20,917	0.00%
2023/05/29	43.1	142.44	42.5	142.35	141.00	0.6	20,759	0.00%
2023/05/26	11.3	137.36	91	134.78	135.50	-79.7	20,465	-0.39%
2023/05/25	15.1	141.13	14.1	140.96	141.00	1	20,375	0.00%
2023/05/24	39.1	137.73	37	136.05	139.00	2.1	20,944	0.01%
2023/05/23	135.1	132.46	14.1	132.72	137.00	121	21,081	0.57%	大買/鉅額交易
2023/05/22	18.1	128.73	101.5	128.87	128.50	-83.4	20,821	-0.40%	大賣/
2023/05/19	210.1	121.41	131.5	122.07	123.50	78.6	20,484	0.38%	大買/大賣/
2023/05/18	22	112.66	69.3	115.95	117.50	-47.3	19,659	-0.24%
2023/05/17	14.1	108.60	34.4	109.47	107.00	-20.3	19,385	-0.10%
2023/05/16	64	106.77	58	107.63	109.50	6	19,125	0.03%
2023/05/15	49.3	104.89	34.7	105.25	105.00	14.6	18,444	0.08%
2023/05/12	17.5	97.11	15	96.42	101.50	2.5	18,028	0.01%
2023/05/11	17.5	97.11	15	96.42	95.40	2.5	17,657	0.01%
2023/05/10	43	99.55	15	100.91	98.90	28	17,423	0.16%
2023/05/09	73.2	109.31	71	108.62	103.00	2.2	17,153	0.01%
2023/05/08	14	103.04	27	104.56	109.00	-13	16,130	-0.08%
2023/05/05	9.2	97.99	6	98.75	99.10	3.2	15,714	0.02%
2023/05/04	24	99.02	35.8	97.71	99.30	-11.8	15,651	-0.08%
2023/05/03	26	98.23	12	98.63	97.40	14	15,618	0.09%
2023/05/02	19	99.48	26.4	100.52	103.50	-7.4	15,474	-0.05%
2023/04/28	5.2	94.39	8	94.60	94.90	-2.8	15,106	-0.02%
2023/04/27	1	89.00	2	89.50	92.60	-1	15,100	-0.01%
2023/04/26	16	92.93	24	92.92	92.30	-8	14,970	-0.05%
2023/04/25	21.1	94.43	17	93.56	93.70	4.1	14,800	0.03%
2023/04/24	19	98.56	17	98.84	98.80	2	14,460	0.01%
2023/04/21	6	95.13	11.1	95.58	95.40	-5.1	14,258	-0.04%
2023/04/20	11.1	98.56	3.5	100.34	97.10	7.6	14,161	0.05%
2023/04/19	30.5	98.20	34	98.88	99.00	-3.5	14,099	-0.02%
2023/04/18	29	99.89	41	99.66	97.90	-12	14,320	-0.08%
2023/04/17	28	98.05	21	98.23	97.10	7	14,921	0.05%
2023/04/14	37.1	95.53	33.7	96.23	94.70	3.4	15,018	0.02%
2023/04/13	32.2	98.88	58	96.93	95.00	-25.8	15,106	-0.17%
2023/04/12	11	95.95	7	96.54	96.80	4	14,531	0.03%
2023/04/11	21.2	84.68	19.9	86.51	88.00	1.3	14,422	0.01%
2023/04/10	9	81.77	20	81.28	80.00	-11	14,136	-0.08%
2023/04/07	55	78.55	48.1	78.76	78.90	6.9	13,888	0.05%
2023/04/06	9	71.70	7.2	73.35	73.40	1.8	13,320	0.01%
2023/03/31	1	69.20	1	69.50	69.30	0	13,138	0.00%
2023/03/30	1	70.00	0	0.00	70.10	1	13,147	0.01%
2023/03/29	0	0.00	1	69.20	69.50	-1	13,175	-0.01%
2023/03/28	6.2	68.72	1	69.00	69.00	5.2	13,250	0.04%
2023/03/27	8.1	69.75	1.1	69.29	69.20	7.1	13,199	0.05%
2023/03/24	6	70.78	7	71.44	71.60	-1	13,146	-0.01%
2023/03/23	7	70.61	1.1	70.60	71.10	5.9	13,169	0.04%
2023/03/22	26.1	70.36	27	72.42	70.30	-0.9	13,179	-0.01%
2023/03/21	33.2	71.61	52.2	72.09	71.20	-19	13,105	-0.15%
2023/03/20	28.2	69.36	20.2	69.75	72.00	8	12,850	0.06%
2023/03/17	8	66.51	5	66.74	66.70	3	12,670	0.02%
2023/03/16	11	66.99	8	66.80	66.20	3	12,877	0.02%
2023/03/15	30.1	67.96	31.5	67.66	67.40	-1.4	13,338	-0.01%
2023/03/14	8	67.76	5	67.68	66.80	3	13,476	0.02%
2023/03/13	15.3	67.54	30	67.76	67.00	-14.7	13,395	-0.11%
2023/03/10	25.1	71.22	19.1	70.58	70.00	6	13,319	0.05%
2023/03/09	21	74.70	9.2	74.06	75.50	11.8	13,009	0.09%
2023/03/08	31.4	72.52	30	72.55	72.70	1.4	12,513	0.01%
2023/03/07	17.1	69.35	23.5	69.47	68.90	-6.4	12,001	-0.05%
2023/03/06	17.2	65.71	26	65.45	65.60	-8.8	11,557	-0.08%
2023/03/03	8.2	63.69	5	62.74	63.00	3.2	11,394	0.03%
2023/03/02	0	0.00	3	63.40	63.00	-3	11,292	-0.03%
2023/03/01	42	63.24	34	62.95	63.50	8	11,251	0.07%
2023/02/24	43.2	63.60	27.1	64.65	63.00	16	11,218	0.14%
2023/02/23	34	64.09	38	64.11	64.30	-4	11,108	-0.04%
2023/02/22	43.1	65.37	29.1	64.65	64.80	14	10,890	0.13%
2023/02/21	13.1	63.10	14.4	63.97	64.50	-1.3	9,936	-0.01%
2023/02/20	21	58.53	30.4	59.43	58.70	-9.4	9,340	-0.10%
2023/02/17	4	57.33	12	57.65	57.80	-8	8,918	-0.09%
2023/02/16	10.4	56.83	3	56.60	56.00	7.4	8,693	0.09%
2023/02/15	8.2	56.08	19	56.04	55.50	-10.8	8,537	-0.13%
2023/02/14	1	53.30	2.1	53.26	53.50	-1.1	8,236	-0.01%
2023/02/13	4	52.78	2	53.10	53.10	2	8,187	0.02%
2023/02/10	6	54.90	3	55.17	54.50	3	8,088	0.04%
2023/02/09	19	55.98	10	55.71	55.50	9	8,006	0.11%
2023/02/08	1	55.80	2	55.65	54.70	-1	7,887	-0.01%
2023/02/07	1.1	55.01	3	55.23	55.10	-1.9	7,838	-0.02%
2023/02/03	17	54.40	17	55.01	54.50	0	7,776	0.00%
2023/02/02	4.2	55.67	9	57.31	56.00	-4.9	7,691	-0.06%
2023/02/01	7.1	56.48	20	56.56	56.40	-13	7,549	-0.17%
2023/01/31	22	56.11	15.1	56.11	56.50	6.9	7,360	0.09%
2023/01/30	33	53.31	29	54.38	54.40	4	7,096	0.06%
2023/01/17	11	52.34	6	52.13	52.30	5	6,920	0.07%
2023/01/16	2	50.80	22	50.53	50.70	-20	6,779	-0.30%
2023/01/13	0.3	50.97	0	0.00	50.20	0.3	6,744	0.00%
2023/01/12	16.1	51.98	10	51.27	51.00	6.1	6,740	0.09%
2023/01/11	8.6	52.85	7	51.94	52.20	1.6	6,691	0.02%
2023/01/10	34	52.35	34	52.23	52.40	0	6,550	0.00%
2023/01/09	4.1	52.19	3	52.43	52.40	1.1	6,462	0.02%
2023/01/06	27.1	53.00	37.1	52.69	52.10	-9.9	6,331	-0.16%
2023/01/05	66	58.00	43	58.16	56.90	23	5,863	0.39%
2023/01/04	57	54.27	39.1	56.08	57.60	17.9	4,884	0.37%
2023/01/03	28.1	49.55	40	51.32	52.40	-12	4,383	-0.27%
2022/12/30	22	49.08	13	48.61	48.30	9	3,991	0.23%
2022/12/29	0	0.00	10	48.45	49.30	-10	3,947	-0.25%
2022/12/28	6	49.13	2	48.80	48.75	4	4,010	0.10%
2022/12/27	18	49.32	6	49.05	49.10	12	4,007	0.30%
2022/12/26	1.1	48.23	1	49.20	49.50	0.1	3,948	0.00%
2022/12/23	2	48.25	1	48.90	48.90	1	3,954	0.03%
2022/12/22	2	48.30	2	47.88	47.90	0	4,034	0.00%
2022/12/21	2	48.58	2	48.05	48.05	0	4,105	0.00%
2022/12/20	2	49.43	4	48.19	47.35	-2	4,102	-0.05%
2022/12/19	6	48.28	1	47.90	47.80	5	4,080	0.12%
2022/12/16	2	49.30	1.2	49.13	49.20	0.8	4,153	0.02%
2022/12/15	0	0.00	3	48.88	48.90	-3	4,340	-0.07%
2022/12/14	14	49.18	17	49.18	49.25	-3	4,679	-0.06%
2022/12/13	1	48.35	0	0.00	48.45	1	4,798	0.02%
2022/12/12	1	48.45	3	48.82	48.35	-2	4,889	-0.04%
2022/12/09	4	49.85	4	48.65	48.80	0	4,865	0.00%
2022/12/08	18	49.87	13	49.53	49.60	5	4,771	0.10%
2022/12/07	33.3	49.57	34	49.57	49.65	-0.7	4,481	-0.02%
2022/12/06	0	0.00	10.2	48.46	48.70	-10.2	3,873	-0.26%
2022/12/05	1	44.05	11.1	44.23	44.30	-10.1	3,623	-0.28%
2022/12/02	7	43.18	14	43.03	42.70	-7	3,578	-0.20%
2022/12/01	0	0.00	1	41.85	41.80	-1	3,472	-0.03%
2022/11/29	0	0.00	13	41.51	41.40	-13	3,528	-0.37%
2022/11/28	1	41.60	2	41.30	41.35	-1	3,655	-0.03%
2022/11/25	30	41.69	27	41.40	40.70	3	3,661	0.08%
2022/11/24	7	40.56	3	40.28	40.70	4	3,670	0.11%
2022/11/23	1	41.20	0	0.00	39.95	1	3,712	0.03%
2022/11/22	2	41.10	1	41.05	41.20	1	3,684	0.03%
2022/11/21	7	39.86	4	39.91	40.50	3	3,607	0.08%
2022/11/14	0	0.00	1	38.00	38.10	-1	3,590	-0.03%
2022/11/11	1	36.90	0	0.00	36.90	1	3,643	0.03%
2022/11/10	5	37.77	5	39.31	37.75	0	3,711	0.00%
2022/11/01	1	37.70	1	37.80	37.90	0	3,801	0.00%
2022/10/28	1	37.05	0	0.00	36.20	1	3,790	0.03%
2022/10/26	1	37.20	3	38.00	37.50	-2	3,779	-0.05%
2022/10/20	2	39.43	2	39.95	39.00	0	3,746	0.00%
2022/10/17	2	40.93	1	41.50	41.50	1	3,704	0.03%
2022/10/13	1	41.95	0	0.00	41.70	1	3,584	0.03%
2022/10/12	3	42.67	0	0.00	43.45	3	3,536	0.08%
2022/10/11	1	40.60	0	0.00	42.40	1	3,429	0.03%
2022/10/07	0.1	41.30	5	40.95	41.20	-4.9	3,380	-0.14%
2022/10/06	6	43.28	0	0.00	42.30	6	3,426	0.18%
2022/10/05	6	43.00	9	43.31	43.20	-3	3,386	-0.09%
2022/10/04	3	41.68	3	41.65	41.90	0	3,296	0.00%
2022/10/03	2	40.13	1	40.15	40.05	1	3,240	0.03%
2022/09/30	3	41.50	4	40.26	41.60	-1	3,204	-0.03%
2022/09/29	4	41.73	3	41.53	41.70	1	3,138	0.03%
2022/09/28	11	41.61	7	41.40	40.45	4	3,009	0.13%
2022/09/27	4	40.33	13	40.47	42.00	-9	2,891	-0.31%
2022/09/26	7	40.84	6	41.23	40.30	1	2,822	0.04%
2022/09/23	0	0.00	9	44.92	44.20	-9	2,741	-0.33%
2022/09/22	23	44.02	24	44.21	44.90	-1	2,634	-0.04%
2022/09/21	106	44.90	104	44.61	44.00	2	2,393	0.08%	大買/大賣/
2022/09/20	11	43.88	9	43.49	43.50	2	1,968	0.10%
2022/09/19	7.2	41.64	5	41.81	40.40	2.2	1,755	0.13%
2022/09/16	0	0.00	5	39.96	39.15	-5	1,629	-0.31%
2022/09/15	5	39.60	0	0.00	39.75	5	1,578	0.32%
2022/09/06	2	39.50	0	0.00	39.45	2	1,604	0.12%
2022/09/05	1	41.70	0	0.00	41.20	1	1,577	0.06%
2022/09/02	0	0.00	1	42.15	42.00	-1	1,529	-0.07%
2022/09/01	1	39.75	1	39.55	39.55	0	1,390	0.00%
2022/08/30	2	40.33	4	40.30	39.55	-2	1,303	-0.15%
2022/08/22	2	39.35	0.2	39.05	38.90	1.8	1,172	0.16%
2022/08/19	0	0.00	16	39.85	38.70	-16	1,157	-1.38%
2022/08/18	16	39.30	6	39.80	39.30	10	1,131	0.88%
2022/08/17	6	39.56	0	0.00	39.00	6	1,067	0.56%
2022/08/16	0.2	38.55	2	37.80	38.70	-1.8	970	-0.19%
2022/08/11	2	36.00	0	0.00	36.30	2	924	0.22%
2022/08/05	0	0.00	1	36.20	36.35	-1	826	-0.12%
2022/07/26	0	0.00	1	37.05	36.50	-1	834	-0.12%
2022/07/25	1	38.25	0	0.00	38.60	1	819	0.12%
2022/07/22	0	0.00	1	36.80	36.70	-1	804	-0.12%
2022/07/20	0	0.00	1	37.35	36.85	-1	869	-0.12%
2022/07/19	2	37.73	0	0.00	37.50	2	874	0.23%
2022/07/15	1	36.55	3	37.00	37.20	-2	883	-0.23%
2022/06/28	0	0.00	1	37.00	35.15	-1	1,199	-0.08%
2022/06/15	4	35.94	1	36.75	35.00	3	1,273	0.24%
2022/06/13	0	0.00	2	34.65	34.70	-2	1,334	-0.15%
2022/06/06	2	36.68	0	0.00	36.30	2	1,495	0.13%
2022/05/30	0	0.00	1	36.20	36.15	-1	1,528	-0.07%
2022/05/13	0	0.00	1	34.75	34.50	-1	1,557	-0.06%
2022/05/09	2	35.80	0	0.00	35.40	2	1,556	0.13%
2022/05/05	1	38.35	1	38.40	38.40	0	1,555	0.00%
2022/04/26	0	0.00	2	40.85	40.20	-2	1,584	-0.13%
2022/04/25	1	38.35	0	0.00	38.90	1	1,699	0.06%
2022/04/20	2	42.75	1	41.10	41.10	1	2,108	0.05%
2022/04/15	0	0.00	3	43.38	42.55	-3	2,467	-0.12%
2022/04/14	1	43.05	1	42.90	43.00	0	2,444	0.00%
2022/04/13	1	42.35	3	42.35	42.15	-2	2,427	-0.08%
2022/04/11	2	44.55	3	44.20	43.50	-1	2,394	-0.04%
2022/04/08	0	0.00	4	44.10	44.20	-4	2,363	-0.17%
2022/04/07	0	0.00	4	43.16	42.30	-4	2,310	-0.17%
2022/04/06	19	43.77	11	44.21	44.60	8	2,254	0.35%
2022/04/01	1	42.35	0	0.00	42.00	1	2,133	0.05%
2022/03/31	10	42.25	10	41.50	41.10	0	2,107	0.00%
2022/03/29	1	41.30	1	41.70	41.60	0	2,049	0.00%
2022/03/25	0	0.00	7	40.99	40.45	-7	2,029	-0.34%
2022/03/24	6	41.63	10	41.90	41.65	-4	2,028	-0.20%
2022/03/22	10	41.55	0	0.00	41.85	10	2,001	0.50%
2022/03/21	1	42.80	2	42.20	41.60	-1	1,999	-0.05%
2022/03/18	0.8	41.55	0	0.00	40.90	0.8	1,933	0.04%
2022/03/17	5	41.14	7	41.30	41.30	-2	1,927	-0.10%
2022/03/16	5.2	41.90	4	41.45	41.30	1.2	1,887	0.06%
2022/03/15	2	40.65	0	0.00	40.05	2	1,786	0.11%
2022/03/14	1	39.25	2	40.73	42.05	-1	1,743	-0.06%
2022/03/11	0	0.00	1	38.95	38.75	-1	1,649	-0.06%
2022/03/10	0	0.00	1	38.50	38.65	-1	1,637	-0.06%
2022/03/04	0	0.00	2	38.50	38.60	-2	1,637	-0.12%
2022/02/24	0	0.00	2	37.05	36.45	-2	1,623	-0.12%
2022/02/23	1	37.60	0	0.00	37.40	1	1,615	0.06%
2022/02/21	0	0.00	1	38.15	38.20	-1	1,607	-0.06%
2022/02/18	3	38.47	0	0.00	38.50	3	1,608	0.19%
2022/02/15	1	37.85	0	0.00	38.00	1	1,617	0.06%
2022/02/14	1	38.75	1	38.50	38.50	0	1,609	0.00%
2022/02/09	0	0.00	2	39.43	39.50	-2	1,601	-0.12%
2022/02/07	1	37.80	0	0.00	38.00	1	1,580	0.06%
2022/01/26	0	0.00	2	37.65	37.50	-2	1,568	-0.13%
2022/01/24	0	0.00	2	37.50	37.75	-2	1,571	-0.13%
2022/01/21	0	0.00	2	39.10	39.05	-2	1,548	-0.13%
2022/01/20	3	40.22	2	40.28	39.70	1	1,541	0.06%
2022/01/19	7	39.29	0	0.00	40.20	7	1,525	0.46%
2022/01/18	13	41.92	13	41.62	40.20	0	1,507	0.00%
2022/01/17	0	0.00	28	39.40	40.25	-28	1,338	-2.09%
2022/01/14	13	40.24	2.2	40.19	39.80	10.8	1,299	0.83%
2022/01/13	33.2	43.44	5.1	43.11	42.70	28.1	1,204	2.34%
2022/01/12	10.1	43.01	9	43.32	43.55	1.1	888	0.12%
2022/01/11	1	39.55	1	39.60	39.60	0	556	0.00%
2022/01/07	1	36.20	0	0.00	36.15	1	461	0.22%
2022/01/05	2	37.53	3	37.30	37.25	-1	470	-0.21%
2021/12/24	1	36.35	0	0.00	36.35	1	552	0.18%
2021/12/17	0	0.00	2	37.00	36.55	-2	572	-0.35%
2021/12/16	0	0.00	1	36.60	36.75	-1	567	-0.18%
2021/12/14	0	0.00	1	35.60	35.60	-1	548	-0.18%
2021/12/13	0	0.00	9	35.90	35.90	-9	571	-1.58%
2021/12/10	0	0.00	1	34.85	34.90	-1	590	-0.17%
2021/12/06	1	34.85	0	0.00	34.90	1	593	0.17%
2021/11/30	0	0.00	1	35.25	35.90	-1	603	-0.17%
2021/11/29	0	0.00	2	35.00	35.05	-2	583	-0.34%
2021/11/26	0	0.00	1	35.35	35.40	-1	583	-0.17%
2021/11/23	0	0.00	1	36.15	36.00	-1	579	-0.17%
2021/11/19	2	35.88	0	0.00	35.80	2	591	0.34%
2021/11/17	5	35.67	0	0.00	36.35	5	613	0.82%
2021/11/16	1	35.60	0	0.00	35.70	1	621	0.16%
2021/11/11	1	37.50	1	37.40	37.45	0	632	0.00%
2021/11/09	1	37.90	0	0.00	37.50	1	649	0.15%
2021/11/02	0	0.00	1	36.90	36.80	-1	683	-0.15%
2021/11/01	6	37.75	1	37.80	38.00	5	681	0.73%
2021/10/27	1	36.55	0	0.00	36.55	1	679	0.15%
2021/10/26	2	36.60	0	0.00	37.00	2	688	0.29%
2021/10/25	2	35.40	2	35.50	35.55	0	687	0.00%
2021/10/21	0	0.00	3	36.23	35.95	-3	729	-0.41%
2021/10/18	1	35.65	0	0.00	35.20	1	795	0.13%
2021/10/15	1	35.45	0	0.00	35.60	1	812	0.12%
2021/10/13	3	35.50	0	0.00	35.30	3	860	0.35%
2021/10/04	0	0.00	8	37.80	37.05	-8	1,003	-0.80%
2021/10/01	3	40.15	2	39.35	38.10	1	996	0.10%
2021/09/30	2	39.15	0	0.00	39.25	2	944	0.21%
2021/09/29	3	39.75	0	0.00	39.15	3	939	0.32%
2021/09/16	2	40.45	7	40.21	39.20	-5	970	-0.52%
2021/09/15	1	38.45	13	38.60	39.40	-12	949	-1.26%
2021/09/14	1	37.40	5	37.25	37.50	-4	925	-0.43%
2021/09/13	0	0.00	1	36.80	36.95	-1	935	-0.11%
2021/09/08	5	35.50	0	0.00	35.30	5	953	0.52%
2021/09/06	2	36.90	0	0.00	36.70	2	957	0.21%
2021/08/26	0	0.00	1	38.05	38.05	-1	988	-0.10%
2021/08/25	2	37.75	3	37.90	37.90	-1	992	-0.10%
2021/08/24	9	37.84	0	0.00	37.90	9	987	0.91%
2021/08/20	2	36.15	0	0.00	37.25	2	990	0.20%
2021/08/19	2	36.28	1	36.70	36.15	1	986	0.10%
2021/08/18	7	37.29	0	0.00	37.90	7	978	0.72%
2021/08/17	0	0.00	1	37.90	38.00	-1	977	-0.10%
2021/08/16	1	38.50	0	0.00	38.30	1	980	0.10%
2021/08/12	4	40.13	0	0.00	40.00	4	980	0.41%
2021/08/11	3	40.23	1	39.90	40.45	2	995	0.20%
2021/08/09	1	41.50	0	0.00	41.65	1	1,046	0.10%
2021/08/06	0	0.00	1	42.10	42.10	-1	1,080	-0.09%
2021/07/29	0	0.00	3	44.55	44.55	-3	1,634	-0.18%
2021/07/28	0	0.00	3	44.98	44.10	-3	1,649	-0.18%
2021/07/27	0	0.00	3	46.87	46.55	-3	1,679	-0.18%
2021/07/26	2	47.58	2	47.15	47.85	0	1,707	0.00%
2021/07/23	2	46.80	0.2	46.80	46.30	1.8	1,731	0.10%
2021/07/22	1	46.25	0	0.00	45.65	1	1,791	0.06%
2021/07/21	7	46.00	1	46.20	45.65	6	1,820	0.33%
2021/07/20	5	45.48	3	45.25	45.15	2	1,842	0.11%
2021/07/19	0	0.00	6	46.23	46.05	-6	1,852	-0.32%
2021/07/16	0	0.00	5	45.20	44.85	-5	1,870	-0.27%
2021/07/15	0	0.00	1	44.85	45.00	-1	1,878	-0.05%
2021/07/14	20	45.13	10	44.30	43.85	10	1,905	0.52%
2021/07/13	0.2	44.17	6	43.38	44.30	-5.8	1,937	-0.30%
2021/07/12	1	41.15	0	0.00	41.10	1	1,897	0.05%
2021/07/09	1	41.15	0	0.00	41.20	1	2,013	0.05%
2021/07/05	0	0.00	2	42.15	42.15	-2	2,277	-0.09%
2021/07/01	1	42.35	0	0.00	42.30	1	2,341	0.04%
2021/06/28	0	0.00	2	43.30	43.20	-2	2,390	-0.08%
2021/06/22	3	42.33	1	42.55	42.20	2	2,405	0.08%
2021/06/21	0	0.00	0	42.30	41.05	0	2,399	0.00%
2021/06/18	1	42.35	0.2	42.80	42.30	0.8	2,409	0.03%
2021/06/15	0.2	44.93	0	0.00	43.25	0.2	2,440	0.01%
2021/06/07	0	0.00	1	42.05	42.80	-1	2,480	-0.04%
2021/06/04	0	0.00	1	44.30	43.30	-1	2,485	-0.04%
2021/06/03	0	0.00	1	44.00	43.90	-1	2,501	-0.04%
2021/06/02	0	0.00	1	43.60	43.80	-1	2,543	-0.04%
2021/06/01	1	45.00	0	0.00	44.45	1	2,563	0.04%
2021/05/31	0	0.00	3	44.17	44.25	-3	2,593	-0.12%
2021/05/26	0	0.00	2	42.43	42.60	-2	2,678	-0.07%
2021/05/25	1	42.75	0	0.00	42.20	1	2,682	0.04%
2021/05/20	2	41.30	0	0.00	40.50	2	2,710	0.07%
2021/05/19	1	42.15	0	0.00	42.10	1	2,712	0.04%
2021/05/18	1	40.10	4	39.40	42.40	-3	2,721	-0.11%
2021/05/17	5	38.45	0	0.00	39.00	5	2,709	0.18%
2021/05/13	0	0.00	2	40.20	40.00	-2	2,662	-0.08%
2021/05/12	5	42.17	0	0.00	41.10	5	2,689	0.19%
2021/05/11	3	45.35	5	46.35	45.50	-2	2,633	-0.08%
2021/05/10	25	50.71	47	51.11	49.50	-22	2,569	-0.86%
2021/05/07	16	49.40	2	49.23	49.35	14	2,461	0.57%
2021/05/06	1	49.95	5	50.10	50.10	-4	2,299	-0.17%
2021/05/05	0	0.00	1	47.15	45.55	-1	2,236	-0.04%
2021/05/04	2	46.05	1	45.10	46.35	1	2,230	0.04%
2021/05/03	2	49.83	2	50.75	49.40	0	2,211	0.00%
2021/04/29	2	50.80	0	0.00	51.10	2	2,193	0.09%
2021/04/28	4	50.80	0	0.00	51.30	4	2,155	0.19%
2021/04/27	0	0.00	7	50.10	50.20	-7	2,107	-0.33%
2021/04/23	1	48.50	2	48.50	48.20	-1	2,083	-0.05%
2021/04/22	2	48.85	2	50.30	48.20	0	2,102	0.00%
2021/04/21	2	50.15	7	49.89	49.80	-5	2,066	-0.24%
2021/04/20	12	50.08	2	50.70	50.20	10	2,056	0.49%
2021/04/19	17	50.29	4	50.55	50.50	13	2,043	0.64%
2021/04/16	30	49.85	30	49.87	49.95	0	2,002	0.00%
2021/04/15	6	50.85	3	50.10	50.20	3	1,992	0.15%
2021/04/14	31	49.50	5	47.62	49.00	26	1,921	1.35%
2021/04/13	1	49.00	2	50.40	48.65	-1	1,913	-0.05%
2021/04/12	0	0.00	1	49.00	49.35	-1	1,870	-0.05%
2021/04/09	3	49.17	3	50.47	50.20	0	1,857	0.00%
2021/04/08	6	48.42	8	48.01	48.45	-2	1,754	-0.11%
2021/04/06	1	47.50	2	47.50	47.20	-1	1,721	-0.06%
2021/04/01	0	0.00	2	45.75	46.90	-2	1,711	-0.12%
2021/03/31	0	0.00	2	45.55	45.20	-2	1,687	-0.12%
2021/03/29	0	0.00	2	44.93	45.15	-2	1,740	-0.11%
2021/03/25	2	43.23	0	0.00	43.15	2	1,792	0.11%
2021/03/24	1	43.50	0	0.00	43.60	1	1,817	0.06%
2021/03/22	1	43.95	0	0.00	44.10	1	1,843	0.05%
2021/03/18	2	46.00	0	0.00	45.75	2	1,869	0.11%
2021/03/15	0	0.00	1	46.30	46.40	-1	2,089	-0.05%
2021/03/10	0	0.00	2	45.80	45.20	-2	2,270	-0.09%
2021/03/08	2	45.93	2	47.20	46.00	0	2,498	0.00%
2021/03/05	0	0.00	3	44.95	45.60	-3	2,524	-0.12%
2021/03/03	4	46.05	0	0.00	46.40	4	2,729	0.15%
2021/03/02	1	44.30	0	0.00	43.80	1	2,736	0.04%
2021/02/26	1	43.80	0	0.00	43.85	1	3,021	0.03%
2021/02/25	1	44.45	2	44.68	44.55	-1	3,034	-0.03%
2021/02/24	0	0.00	1	44.40	44.40	-1	3,054	-0.03%
2021/02/23	1	45.55	0	0.00	45.35	1	3,069	0.03%
2021/02/18	1	43.25	0	0.00	44.10	1	3,181	0.03%
2021/02/05	1	42.60	0	0.00	42.10	1	3,201	0.03%
2021/02/04	2	42.25	2	42.10	42.40	0	3,260	0.00%
2021/02/03	1	41.60	1	41.95	41.35	0	3,354	0.00%
2021/02/02	0	0.00	2	42.63	42.50	-2	3,347	-0.06%
2021/02/01	0	0.00	2	41.38	41.65	-2	3,400	-0.06%
2021/01/29	0	0.00	1	44.35	42.85	-1	3,429	-0.03%
2021/01/25	2	45.25	2	44.65	45.35	0	3,710	0.00%
2021/01/22	1	43.80	1	43.85	43.90	0	3,748	0.00%
2021/01/21	2	43.00	0	0.00	42.55	2	3,812	0.05%
2021/01/20	4	43.24	0	0.00	42.40	4	4,147	0.10%
2021/01/18	1	45.55	0	0.00	45.50	1	4,295	0.02%
2021/01/15	2	45.33	4	45.70	44.80	-2	4,681	-0.04%
2021/01/14	3	46.77	0	0.00	46.85	3	4,713	0.06%
2021/01/13	0	0.00	1	47.95	47.30	-1	4,769	-0.02%
2021/01/12	4	47.04	0	0.00	46.80	4	4,802	0.08%
2021/01/08	1	46.90	1	48.50	48.50	0	4,982	0.00%
2021/01/07	4	48.04	2	48.80	47.80	2	5,141	0.04%
2021/01/06	3	47.20	2	47.75	46.85	1	5,382	0.02%
2021/01/05	0	0.00	1	48.80	48.75	-1	5,540	-0.02%
2021/01/04	1	48.80	0	0.00	49.00	1	5,917	0.02%
2020/12/31	1	48.95	0	0.00	49.70	1	5,941	0.02%
2020/12/30	1	49.25	1	49.60	49.30	0	6,023	0.00%
2020/12/28	4	49.64	3	49.90	49.25	1	6,239	0.02%
2020/12/24	0	0.00	1	50.80	50.20	-1	6,314	-0.02%
2020/12/23	2	49.63	3	49.60	50.40	-1	6,344	-0.02%
2020/12/22	2	49.18	0	0.00	48.45	2	6,478	0.03%
2020/12/18	0	0.00	1	50.50	50.50	-1	6,545	-0.02%
2020/12/17	1	50.90	1	50.30	50.20	0	6,592	0.00%
2020/12/16	1	51.20	3	51.10	51.10	-2	6,690	-0.03%
2020/12/15	2	50.70	0	0.00	50.70	2	6,711	0.03%
2020/12/14	0	0.00	1	51.30	52.40	-1	6,751	-0.01%
2020/12/11	1	52.80	1	52.20	52.40	0	6,811	0.00%
2020/12/10	1	54.00	11	53.91	53.90	-10	6,857	-0.15%
2020/12/09	2	55.45	1	54.70	54.60	1	6,968	0.01%
2020/12/08	3	54.13	4	54.63	55.00	-1	7,502	-0.01%
2020/12/07	0	0.00	5	52.94	53.90	-5	7,652	-0.07%
2020/12/04	0	0.00	4	52.80	52.60	-4	7,674	-0.05%
2020/12/03	4	53.80	10	54.00	53.70	-6	7,727	-0.08%
2020/12/02	6	56.42	6	55.87	53.90	0	7,876	0.00%
2020/12/01	1	53.70	1	52.30	53.60	0	7,773	0.00%
2020/11/30	1	54.60	8	54.16	53.30	-7	7,838	-0.09%
2020/11/27	18	53.54	10	53.80	52.90	8	7,803	0.10%
2020/11/26	4	52.53	5	52.68	52.60	-1	7,738	-0.01%
2020/11/25	18	53.03	16	52.93	52.00	2	7,863	0.03%
2020/11/23	3	50.10	2	50.70	50.60	1	7,686	0.01%
2020/11/20	3	50.67	3	50.63	50.30	0	7,700	0.00%
2020/11/19	3	50.97	1	50.20	51.00	2	7,782	0.03%
2020/11/18	6	49.62	0	0.00	50.00	6	7,818	0.08%
2020/11/17	1	49.30	5	50.10	49.40	-4	7,896	-0.05%
2020/11/16	1	48.85	0	0.00	48.70	1	7,968	0.01%
2020/11/13	1	48.60	4	48.88	49.05	-3	8,049	-0.04%
2020/11/12	1	48.15	6	48.23	48.40	-5	8,314	-0.06%
2020/11/11	7	49.54	1	49.15	49.05	6	8,505	0.07%
2020/11/10	4	51.23	0	0.00	50.60	4	8,463	0.05%
2020/11/09	4	51.93	8	51.80	51.80	-4	8,424	-0.05%
2020/11/06	8	51.81	6	51.22	51.10	2	8,394	0.02%
2020/11/05	5	51.56	16	52.17	51.40	-11	8,393	-0.13%
2020/11/04	1	50.70	0	0.00	50.50	1	8,302	0.01%
2020/11/03	0	0.00	5	51.38	51.30	-5	8,301	-0.06%
2020/11/02	10	51.01	8	50.83	50.10	2	8,341	0.02%
2020/10/30	11	51.30	13	51.44	50.80	-2	8,297	-0.02%
2020/10/29	15	51.25	5	51.34	51.60	10	8,247	0.12%
2020/10/28	20	53.54	27	53.23	52.10	-7	8,190	-0.09%
2020/10/27	4	52.25	5	52.48	51.80	-1	7,870	-0.01%
2020/10/26	9	52.24	3	52.13	52.50	6	7,864	0.08%
2020/10/23	32	53.06	38	53.40	53.00	-6	7,845	-0.08%
2020/10/22	1	49.35	10	49.50	50.30	-9	7,533	-0.12%
2020/10/21	5	50.54	0	0.00	50.40	5	7,581	0.07%
2020/10/20	2	50.50	7	50.34	50.70	-5	7,627	-0.07%
2020/10/19	2	50.80	8	50.36	50.30	-6	7,938	-0.08%
2020/10/16	6	50.57	11	49.83	50.40	-5	8,004	-0.06%
2020/10/15	5	51.02	9	51.67	51.60	-4	7,916	-0.05%
2020/10/14	11	51.20	22	51.25	51.00	-11	7,792	-0.14%
2020/10/13	18	49.47	3	49.57	49.35	15	7,746	0.19%
2020/10/12	39	48.88	60	49.86	50.80	-21	7,563	-0.28%
2020/10/08	2	46.68	6	46.43	46.60	-4	7,282	-0.05%
2020/10/07	11	46.84	15	46.39	46.45	-4	7,260	-0.06%
2020/10/06	17	45.40	19	45.78	46.30	-2	7,224	-0.03%
2020/10/05	7	43.94	7	44.24	45.00	0	7,176	0.00%
2020/09/30	6	42.53	7	42.57	42.25	-1	7,206	-0.01%
2020/09/29	7	41.89	0.1	42.05	41.75	7	7,161	0.10%
2020/09/28	2	42.43	0	0.00	42.60	2	7,157	0.03%
2020/09/25	6	42.38	8	42.49	41.90	-2	7,153	-0.03%
2020/09/24	5	43.76	0	0.00	43.45	5	6,989	0.07%
2020/09/23	4	44.28	0	0.00	44.15	4	6,934	0.06%
2020/09/22	6	44.86	1	44.90	44.60	5	6,907	0.07%
2020/09/21	2	46.40	5	45.45	46.05	-3	6,841	-0.04%
2020/09/18	6	45.11	0	0.00	44.90	6	6,729	0.09%
2020/09/17	3	45.30	5	45.33	45.05	-2	6,685	-0.03%
2020/09/16	8	44.64	4	44.10	45.00	4	6,619	0.06%
2020/09/15	4	44.95	6	45.18	44.40	-2	6,551	-0.03%
2020/09/14	9	45.16	11	44.55	44.85	-2	6,452	-0.03%
2020/09/11	46	48.00	37	47.48	46.65	9	6,258	0.14%
2020/09/10	26	44.23	40	44.61	44.90	-14	5,723	-0.24%
2020/09/09	6	42.08	4	42.29	42.65	2	5,565	0.04%
2020/09/08	3	42.78	4	41.96	42.20	-1	5,537	-0.02%
2020/09/07	19	43.29	15	43.43	42.05	4	5,442	0.07%
2020/09/04	13	40.80	5	40.80	40.60	8	5,261	0.15%
2020/09/03	32	41.97	7	41.25	41.15	25	5,178	0.48%
2020/09/02	1	40.05	3	40.12	40.65	-2	5,047	-0.04%
2020/09/01	18	40.51	6	40.35	39.65	12	4,992	0.24%
2020/08/31	19	39.96	30	40.86	40.80	-11	4,905	-0.22%
2020/08/28	5	38.52	6	39.10	38.70	-1	4,688	-0.02%
2020/08/27	13	39.19	21	38.94	38.75	-8	4,655	-0.17%
2020/08/26	5	38.22	0	0.00	38.05	5	4,553	0.11%
2020/08/25	17	38.73	2	38.65	38.00	15	4,514	0.33%
2020/08/24	28	38.29	22	38.18	38.40	6	4,417	0.14%
2020/08/21	8	37.61	8	37.36	37.55	0	4,316	0.00%
2020/08/20	4	36.03	10	36.30	35.90	-6	4,217	-0.14%
2020/08/19	30	38.75	43	38.48	38.20	-13	4,097	-0.32%
2020/08/18	37	38.43	32	39.13	39.05	5	3,997	0.13%
2020/08/17	52	37.08	47	37.78	38.30	5	3,711	0.13%
2020/08/14	23	34.91	23	35.20	34.85	0	3,452	0.00%
2020/08/12	1	33.40	3	33.52	34.40	-2	3,363	-0.06%
2020/08/11	24	35.01	24	34.52	34.25	0	3,338	0.00%
2020/08/10	3	35.05	6	35.25	35.10	-3	3,314	-0.09%
2020/08/07	2	34.93	0	0.00	35.00	2	3,269	0.06%
2020/08/06	14	35.44	1	34.65	35.75	13	3,213	0.40%
2020/08/03	3	34.23	0	0.00	33.80	3	3,073	0.10%
2020/07/31	3	34.25	10	33.88	33.60	-7	3,042	-0.23%
2020/07/30	14	35.30	0	0.00	33.85	14	3,059	0.46%
2020/07/29	2	34.50	0	0.00	34.75	2	3,051	0.07%
2020/07/28	3	33.85	17	33.28	33.30	-14	2,964	-0.47%
2020/07/27	6	33.51	10	34.00	32.95	-4	2,874	-0.14%
2020/07/24	1	36.30	5	36.30	36.60	-4	2,756	-0.15%
2020/07/23	40	37.53	21	36.31	36.25	19	2,645	0.72%
2020/07/22	5	36.31	14	35.97	36.60	-9	2,292	-0.39%
2020/07/21	0	0.00	12	32.68	33.30	-12	2,134	-0.56%
2020/07/20	0	0.00	5	32.80	32.70	-5	2,083	-0.24%
2020/07/17	32	33.57	10	32.85	32.00	22	2,019	1.09%
2020/07/16	0	0.00	2	31.48	31.65	-2	1,780	-0.11%
2020/07/15	2	32.35	0	0.00	31.00	2	1,749	0.11%
2020/07/14	0	0.00	3	30.50	30.20	-3	1,642	-0.18%
2020/07/13	11	31.73	1	31.00	31.10	10	1,613	0.62%
2020/07/10	0	0.00	5	31.55	31.55	-5	1,556	-0.32%
2020/07/09	5	31.00	14	30.96	30.55	-9	1,451	-0.62%
2020/07/08	1	29.20	13	29.07	29.15	-12	1,322	-0.91%
2020/07/07	3	29.17	10	29.20	29.55	-7	1,309	-0.53%
2020/07/06	7	29.15	10	29.15	29.15	-3	1,274	-0.24%
2020/07/02	0	0.00	12	28.58	28.60	-12	1,239	-0.97%
2020/07/01	10	29.00	0	0.00	28.55	10	1,225	0.82%
2020/06/30	1	27.90	10	28.10	27.95	-9	1,191	-0.76%
2020/06/29	1	27.55	0	0.00	27.35	1	1,185	0.08%
2020/06/23	0	0.00	30	27.62	27.60	-30	1,183	-2.54%
2020/06/18	1	28.35	0	0.00	28.25	1	1,170	0.09%
2020/06/17	18	29.21	12	29.16	28.75	6	1,155	0.52%
2020/06/16	17	28.74	43	28.45	29.00	-26	1,101	-2.36%
2020/06/15	1	27.50	4	27.35	27.80	-3	1,033	-0.29%
2020/06/11	2	27.20	0	0.00	26.80	2	981	0.20%
2020/06/09	0	0.00	6	27.00	26.65	-6	993	-0.60%
2020/06/08	0	0.00	3	26.98	26.85	-3	1,024	-0.29%
2020/06/03	2	26.48	0	0.00	26.15	2	1,060	0.19%
2020/06/01	1	26.35	0	0.00	26.35	1	1,063	0.09%
2020/05/28	2	25.80	0	0.00	25.90	2	1,067	0.19%
2020/05/26	0	0.00	1	25.30	25.00	-1	1,085	-0.09%
2020/05/20	40	26.10	0	0.00	26.30	40	1,107	3.61%
2020/05/18	0	0.00	81	25.36	25.85	-81	1,114	-7.27%
2020/05/15	0	0.00	260	26.36	25.90	-260	1,109	-23.44%	大賣/鉅額交易
2020/05/14	3	26.65	0	0.00	26.85	3	1,091	0.27%
2020/05/13	4	27.45	0	0.00	27.45	4	1,095	0.37%
2020/05/12	29	27.63	0	0.00	27.40	29	1,115	2.60%
2020/05/08	2	28.15	5	28.25	28.15	-3	1,171	-0.26%
2020/05/07	10	27.95	1	27.70	28.15	9	1,206	0.75%
2020/05/06	38	28.03	0	0.00	28.10	38	1,231	3.09%
2020/05/05	1	28.30	1	28.55	28.45	0	1,307	0.00%
2020/05/04	156	26.12	0	0.00	26.00	156	1,256	12.41%	大買/鉅額交易
2020/04/30	0	0.00	7	26.90	26.60	-7	1,282	-0.55%
2020/04/29	5	25.19	0	0.00	25.55	5	1,276	0.39%
2020/04/28	6	25.28	0	0.00	24.85	6	1,292	0.46%
2020/04/27	2	24.60	0	0.00	24.75	2	1,319	0.15%
2020/04/24	7	24.17	0	0.00	24.15	7	1,359	0.51%
2020/04/23	13	24.34	0	0.00	24.50	13	1,387	0.94%
2020/04/22	91	24.20	0	0.00	24.50	91	1,387	6.56%
2020/04/20	1	25.20	0	0.00	25.15	1	1,378	0.07%
2020/04/16	1	25.85	0	0.00	25.70	1	1,404	0.07%
2020/04/15	20	25.95	0	0.00	25.95	20	1,404	1.42%
2020/04/09	5	27.05	9	26.80	27.20	-4	1,409	-0.28%
2020/04/08	8	26.33	2	26.45	27.00	6	1,404	0.43%
2020/04/07	3	26.05	0	0.00	26.10	3	1,413	0.21%
2020/04/01	0	0.00	10	24.23	25.20	-10	1,395	-0.72%
2020/03/31	4	24.65	0	0.00	24.30	4	1,387	0.29%
2020/03/30	0	0.00	5	23.30	24.15	-5	1,390	-0.36%
2020/03/26	8	23.24	0	0.00	23.80	8	1,383	0.58%
2020/03/25	1	23.50	0	0.00	23.60	1	1,383	0.07%
2020/03/20	6	20.72	0	0.00	21.40	6	1,446	0.41%
2020/03/18	0	0.00	2	22.70	22.15	-2	1,414	-0.14%
2020/03/13	0	0.00	2	25.50	25.40	-2	1,393	-0.14%
2020/03/12	10	27.85	0	0.00	27.55	10	1,365	0.73%
2020/03/11	10	29.50	0	0.00	29.45	10	1,331	0.75%
2020/03/09	0	0.00	5	30.40	30.35	-5	1,290	-0.39%
2020/03/06	5	31.25	0	0.00	31.05	5	1,273	0.39%
2020/03/04	0	0.00	1	30.50	30.50	-1	1,262	-0.08%
2020/02/25	2	29.45	0	0.00	29.75	2	1,260	0.16%
2020/02/18	0	0.00	1	30.65	30.55	-1	1,236	-0.08%
2020/02/14	0	0.00	12	31.06	31.00	-12	1,241	-0.97%
2020/02/10	8	31.86	8	31.42	31.90	0	1,128	0.00%
2020/02/07	1	31.60	1	31.35	31.35	0	1,088	0.00%
2020/02/06	1	31.25	6	31.03	30.95	-5	1,051	-0.48%
2020/02/05	2	30.40	0	0.00	30.05	2	920	0.22%
2020/02/04	0	0.00	2	30.25	30.25	-2	896	-0.22%
2020/01/31	5	29.39	10	29.28	30.00	-5	844	-0.59%
2020/01/20	10	30.60	11	30.27	30.35	-1	785	-0.13%
2020/01/15	5	28.70	0	0.00	28.35	5	690	0.72%
2020/01/14	5	28.85	0	0.00	28.85	5	692	0.72%
2020/01/13	0	0.00	1	29.25	28.80	-1	701	-0.14%
2020/01/10	1	29.30	0	0.00	28.75	1	688	0.15%
2020/01/09	5	27.65	0	0.00	28.30	5	666	0.75%
2020/01/08	0	0.00	2	27.70	27.60	-2	664	-0.30%
2019/12/18	2	29.80	10	29.80	30.15	-8	618	-1.29%
2019/12/16	3	29.15	0	0.00	29.20	3	559	0.54%
2019/12/02	2	28.43	0	0.00	27.80	2	526	0.38%
2019/11/28	12	28.49	2	28.40	28.65	10	517	1.93%
2019/11/20	0	0.00	1	27.35	27.15	-1	451	-0.22%
2019/11/19	0	0.00	123	26.73	26.75	-123	448	-27.40%	大賣/鉅額交易
2019/11/18	0	0.00	193	26.79	26.70	-193	464	-41.51%	大賣/鉅額交易
2019/11/15	3	27.60	67	26.74	26.50	-64	466	-13.73%
2019/11/14	0	0.00	14	26.75	26.65	-14	448	-3.12%
2019/10/23	2	24.80	0	0.00	24.85	2	698	0.29%
2019/10/22	32	24.66	0	0.00	24.70	32	705	4.53%
2019/10/21	27	24.98	0	0.00	24.40	27	720	3.75%
2019/10/18	65	25.44	0	0.00	25.30	65	757	8.58%
2019/10/15	17	25.10	0	0.00	25.95	17	881	1.93%
2019/10/04	14	25.74	0	0.00	25.70	14	986	1.42%
2019/10/03	8	25.81	0	0.00	25.85	8	995	0.80%
2019/10/02	3	25.82	0	0.00	26.10	3	1,003	0.30%
2019/09/27	7	25.89	0	0.00	25.85	7	1,050	0.67%
2019/09/26	2	25.80	2	25.90	25.80	0	1,056	0.00%
2019/09/25	9	25.86	0	0.00	26.00	9	1,055	0.85%
2019/09/16	0	0.00	10	24.80	24.75	-10	1,093	-0.91%
2019/09/10	3	24.45	0	0.00	24.60	3	1,164	0.26%
2019/09/09	27	24.54	0	0.00	24.70	27	1,202	2.25%
2019/09/05	0	0.00	2	23.60	23.70	-2	1,211	-0.17%
2019/09/04	0	0.00	0.1	23.55	23.60	-0.1	1,261	-0.01%
2019/09/03	2	23.55	0	0.00	23.55	2	1,293	0.15%
2019/08/26	29	22.90	0	0.00	23.00	29	1,567	1.85%
2019/08/20	0	0.00	1	22.95	22.80	-1	1,551	-0.06%
2019/08/19	1	22.65	0	0.00	22.70	1	1,542	0.06%
2019/08/15	15	22.03	0	0.00	22.15	15	1,530	0.98%
2019/08/14	34	22.44	9	22.39	22.30	25	1,525	1.64%
2019/08/13	3	23.00	0	0.00	23.00	3	1,514	0.20%
2019/08/12	8	23.25	0	0.00	23.25	8	1,509	0.53%
2019/08/07	10	23.09	0	0.00	23.05	10	1,497	0.67%
2019/08/06	61	23.04	0	0.00	23.05	61	1,486	4.10%
2019/08/05	36	23.85	0	0.00	23.70	36	1,466	2.45%
2019/08/01	2	25.65	0	0.00	25.15	2	1,414	0.14%
2019/07/30	0	0.00	1	26.25	25.90	-1	1,371	-0.07%
2019/07/29	3	27.00	0	0.00	26.85	3	1,326	0.23%
2019/07/25	5	27.45	0	0.00	27.40	5	1,300	0.38%
2019/07/22	5	28.50	1	29.40	28.55	4	1,253	0.32%
2019/07/19	2	28.70	0	0.00	28.90	2	1,208	0.17%
2019/07/18	0	0.00	3	27.75	27.65	-3	1,142	-0.26%
2019/07/17	0	0.00	178	27.80	27.80	-178	1,114	-15.97%	大賣/鉅額交易
2019/07/16	0	0.00	2	27.43	27.80	-2	1,087	-0.18%
2019/07/12	3	27.87	1	27.95	27.60	2	1,053	0.19%
2019/07/10	16	26.54	0	0.00	26.40	16	979	1.63%
2019/07/09	0	0.00	4	27.05	27.05	-4	973	-0.41%
2019/07/08	4	26.70	0	0.00	26.80	4	963	0.42%
2019/07/04	1	27.10	1	27.35	26.85	0	947	0.00%
2019/07/03	0	0.00	1	26.00	26.15	-1	901	-0.11%
2019/06/27	7	25.39	1	25.50	25.60	6	865	0.69%
2019/06/26	10	25.65	0	0.00	25.55	10	868	1.15%
2019/06/25	2	25.88	0	0.00	25.80	2	872	0.23%
2019/06/24	0	0.00	1	25.60	26.10	-1	870	-0.11%
2019/06/21	23	25.81	12	25.55	25.75	11	861	1.28%
2019/06/20	9	26.26	0	0.00	26.30	9	851	1.06%
2019/06/19	8	26.29	0	0.00	26.55	8	852	0.94%
2019/06/18	116	26.54	1	26.30	26.45	115	840	13.68%	大買/鉅額交易
2019/06/17	1	25.90	1	25.70	25.50	0	786	0.00%
2019/06/12	1	27.50	283	27.06	27.00	-282	736	-38.31%	大賣/鉅額交易
2019/06/11	0	0.00	133	26.84	26.85	-133	686	-19.37%	大賣/鉅額交易
2019/06/10	1	27.90	1	27.20	27.35	0	653	0.00%
2019/06/06	8	26.69	6	26.72	27.00	2	582	0.34%
2019/06/05	0	0.00	1	25.85	25.90	-1	464	-0.22%
2019/05/20	1	22.65	0	0.00	22.90	1	353	0.28%
2019/05/06	1	21.20	0	0.00	21.40	1	399	0.25%
2019/04/30	4	20.78	0	0.00	20.90	4	485	0.82%
2019/04/26	0	0.00	3	20.95	21.10	-3	491	-0.61%
2019/04/25	1	21.00	0	0.00	21.30	1	490	0.20%
2019/04/12	3	22.50	0	0.00	22.80	3	450	0.67%
2019/04/02	9	23.41	0	0.00	23.70	9	437	2.06%
2019/04/01	30	23.78	0	0.00	23.70	30	437	6.86%
2019/03/28	0	0.00	7.2	23.80	23.80	-7.2	437	-1.65%
2019/03/22	52	23.16	0	0.00	23.05	52	409	12.68%
2019/03/21	5	23.58	0	0.00	23.60	5	399	1.25%
2019/03/20	0	0.00	1	23.35	23.70	-1	396	-0.25%
2019/03/18	1	22.85	0	0.00	23.25	1	383	0.26%
2019/03/06	2	21.85	0	0.00	21.90	2	368	0.54%
2019/03/05	10	21.91	0	0.00	21.95	10	369	2.71%
2019/03/04	41	21.88	0	0.00	21.90	41	371	11.03%
2019/02/27	32	21.92	0	0.00	22.15	32	372	8.59%
2019/02/26	70	21.91	2	22.15	21.95	68	373	18.23%
2019/02/25	42	21.99	0	0.00	22.10	42	371	11.31%
2019/02/22	80	21.93	0	0.00	22.00	80	369	21.66%
2019/02/21	36	21.80	0	0.00	21.90	36	370	9.72%
2019/01/30	0	0.00	2	21.65	21.70	-2	342	-0.58%
2019/01/29	2	22.25	2	21.75	21.75	0	340	0.00%
2019/01/24	0	0.00	80	20.93	20.80	-80	308	-25.95%
2019/01/23	1	20.95	0	0.00	21.00	1	290	0.34%
2019/01/11	5	19.00	0	0.00	19.15	5	274	1.82%
2019/01/09	71	19.21	0	0.00	19.20	71	281	25.24%
2019/01/02	0	0.00	1	19.00	19.10	-1	339	-0.29%
2018/12/28	0	0.00	1	18.95	18.85	-1	354	-0.28%
2018/12/25	0	0.00	1	19.10	19.00	-1	422	-0.24%
2018/12/22	1	19.35	0	0.00	19.35	1	535	0.19%
2018/12/21	1	18.20	0	0.00	18.45	1	536	0.19%
2018/11/09	2	18.55	0	0.00	18.55	2	1,175	0.17%
2018/10/05	1	22.95	2	22.50	22.50	-1	1,139	-0.09%
2018/10/04	1	23.95	6	23.67	24.00	-5	1,110	-0.45%
2018/10/03	4	24.10	0	0.00	23.80	4	1,100	0.36%
2018/10/02	4	25.30	2	25.30	24.30	2	1,080	0.19%
2018/09/28	2	23.98	10	23.65	23.25	-8	973	-0.82%
2018/09/25	11	25.30	1	25.25	24.75	10	913	1.09%
2018/09/20	0	0.00	2	24.80	24.45	-2	809	-0.25%
2018/09/19	3	24.27	1	24.40	25.20	2	799	0.25%
2018/09/18	5	23.59	3	23.77	24.50	2	735	0.27%
2018/09/17	0	0.00	10	22.20	22.30	-10	605	-1.65%
2018/08/09	0	0.00	1	22.70	22.60	-1	928	-0.11%
2018/08/07	1	23.75	0	0.00	22.95	1	996	0.10%
2018/07/18	0	0.00	1	21.90	22.15	-1	2,011	-0.05%
2018/07/17	0	0.00	1	22.15	21.90	-1	2,217	-0.05%
2018/07/13	0	0.00	3	22.20	22.40	-3	2,776	-0.11%
2018/06/27	0	0.00	3	23.27	23.55	-3	4,753	-0.06%
2018/06/26	0	0.00	2	21.50	21.45	-2	4,854	-0.04%
2018/06/14	1	22.80	0	0.00	22.45	1	5,042	0.02%
2018/06/13	4	23.28	2	23.95	23.10	2	5,007	0.04%
2018/05/30	0	0.00	2	22.50	22.45	-2	4,870	-0.04%
2018/05/29	1	23.05	0	0.00	22.55	1	4,864	0.02%
2018/05/18	0	0.00	1	23.85	23.80	-1	4,807	-0.02%
2018/05/15	1	25.60	1	24.80	24.70	0	4,773	0.00%
2018/05/14	1	24.45	0	0.00	24.35	1	4,744	0.02%
2018/05/09	0	0.00	2	24.00	24.80	-2	4,674	-0.04%
2018/05/04	14	24.59	1	24.75	24.70	13	4,565	0.28%
2018/05/03	15	24.80	5	23.65	24.95	10	4,544	0.22%
2018/05/02	2	25.30	2	25.43	24.30	0	4,481	0.00%
2018/04/30	1	27.10	2	26.95	26.85	-1	4,346	-0.02%
2018/04/27	1	26.40	1	26.80	27.30	0	4,245	0.00%
2018/04/26	1	28.25	23	26.55	26.60	-22	4,166	-0.53%
2018/04/25	4	27.90	13	27.62	29.10	-9	3,994	-0.23%
2018/04/24	2	27.85	0	0.00	27.55	2	3,885	0.05%
2018/04/23	6	29.60	4	29.34	29.10	2	3,793	0.05%
2018/04/20	13	29.10	9	29.40	29.10	4	3,688	0.11%
2018/04/19	6	26.32	3	26.90	27.50	3	3,280	0.09%
2018/04/18	2	26.38	1	26.40	26.40	1	3,153	0.03%
2018/04/16	1	27.00	1	25.85	26.20	0	3,050	0.00%
2018/04/13	8	26.50	1	25.25	25.20	7	2,966	0.24%
2018/04/12	1	26.20	24	26.13	25.90	-23	2,973	-0.77%
2018/04/11	1	26.40	4	27.64	27.20	-3	2,905	-0.10%
2018/04/10	38	31.64	5	30.79	28.35	33	2,720	1.21%
2018/04/09	0	0.00	4	30.39	31.45	-4	2,444	-0.16%
2018/04/03	5	26.54	1	27.70	28.60	4	2,245	0.18%
2018/04/02	3	26.23	0	0.00	26.00	3	2,049	0.15%
2018/03/31	1	25.90	10	26.13	25.85	-9	1,987	-0.45%
2018/03/30	29	27.08	42	26.49	26.15	-13	1,867	-0.70%
2018/03/29	40	24.78	24	25.00	25.40	16	1,408	1.14%
2018/03/28	7	24.09	9	23.72	23.10	-2	1,224	-0.16%
2018/03/27	3	23.27	1	23.15	23.55	2	1,109	0.18%
2018/03/22	0	0.00	7	21.75	21.75	-7	974	-0.72%
2018/03/21	0	0.00	3	21.98	21.90	-3	969	-0.31%
2018/03/19	1	22.00	6	22.00	22.00	-5	966	-0.52%
2018/03/16	1	22.10	0	0.00	22.05	1	968	0.10%
2018/03/15	0	0.00	2	21.40	21.50	-2	937	-0.21%
2018/03/13	1	21.30	0	0.00	21.30	1	952	0.10%
2018/03/12	6	21.40	0	0.00	21.45	6	952	0.63%
2018/03/08	0	0.00	11	20.85	20.85	-11	964	-1.14%
2018/03/05	1	20.85	0	0.00	20.85	1	1,032	0.10%
2018/02/27	0	0.00	1	21.20	21.20	-1	1,110	-0.09%
2018/02/23	1	21.20	0	0.00	21.20	1	1,111	0.09%
2018/02/21	1	20.95	0	0.00	20.95	1	1,120	0.09%
2018/02/12	0	0.00	3	20.60	20.70	-3	1,130	-0.27%
2018/02/09	0	0.00	1	20.00	20.10	-1	1,121	-0.09%
2018/02/07	0	0.00	3	20.00	19.95	-3	1,141	-0.26%
2018/02/06	6	19.78	8	19.91	19.90	-2	1,141	-0.18%
2018/02/02	5	21.05	0	0.00	21.10	5	1,243	0.40%
2018/01/18	3	22.00	0	0.00	22.00	3	1,207	0.25%
2018/01/16	0	0.00	1	22.35	22.30	-1	1,182	-0.08%
2018/01/12	1	21.85	0	0.00	21.95	1	1,095	0.09%
2018/01/11	0	0.00	7	22.38	21.85	-7	1,082	-0.65%
2018/01/10	0	0.00	2	21.95	21.75	-2	1,031	-0.19%
2018/01/08	2	22.13	0	0.00	22.10	2	1,029	0.19%