華城 (1519)-玉山-台南券商分點個股進出

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

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-台南券商分點個股進出

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-台南券商分點個股進出
玉山-台南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	5.3	554.91	4	552.50	551.00	1.3	5,150	0.03%
2024/11/21	1.3	565.55	2	561.50	555.00	-0.7	5,163	-0.01%
2024/11/20	8.3	559.06	5	570.00	564.00	3.3	5,261	0.06%
2024/11/19	2	585.00	3	580.33	578.00	-1	5,319	-0.02%
2024/11/18	17.5	598.75	5.2	588.38	571.00	12.3	5,380	0.23%
2024/11/15	4.1	626.50	5	632.20	624.00	-0.9	5,345	-0.02%
2024/11/14	4.2	644.24	6.1	641.63	630.00	-1.9	5,413	-0.04%
2024/11/13	4.4	646.82	5	642.01	634.00	-0.7	5,462	-0.01%
2024/11/12	2	648.54	7.2	660.09	667.00	-5.2	5,506	-0.09%
2024/11/11	4.2	633.53	9.6	637.91	645.00	-5.4	5,529	-0.10%
2024/11/08	6	619.33	8.5	623.02	620.00	-2.5	5,575	-0.04%
2024/11/07	17	609.82	18.2	607.42	615.00	-1.2	5,655	-0.02%
2024/11/06	3.1	596.46	1.1	594.14	584.00	2.1	5,657	0.04%
2024/11/05	11.1	571.74	12.6	579.93	599.00	-1.6	5,756	-0.03%
2024/11/04	3.1	550.80	0	0.00	560.00	3.1	5,796	0.05%
2024/11/01	6	555.17	7.1	553.97	559.00	-1.1	5,873	-0.02%
2024/10/30	4.1	551.44	4	548.51	548.00	0.1	5,903	0.00%
2024/10/29	4.5	554.85	5	556.03	547.00	-0.5	5,953	-0.01%
2024/10/28	3.2	570.31	0	0.00	573.00	3.2	5,989	0.05%
2024/10/25	1.1	583.99	1	592.00	586.00	0.1	6,039	0.00%
2024/10/24	6.4	592.39	5.1	577.63	578.00	1.3	6,071	0.02%
2024/10/23	5	600.80	6	602.18	604.00	-1	6,093	-0.02%
2024/10/22	2.6	589.15	1	585.00	586.00	1.6	6,065	0.03%
2024/10/21	1	614.00	0	0.00	614.00	1	6,053	0.02%
2024/10/18	3	616.31	1.1	614.36	618.00	1.9	6,101	0.03%
2024/10/17	0	616.00	8	618.12	613.00	-8	6,142	-0.13%
2024/10/16	2.1	612.00	2	617.95	612.00	0.1	6,205	0.00%
2024/10/15	2.1	607.61	0	0.00	612.00	2.1	6,252	0.03%
2024/10/14	2	613.86	5	617.80	615.00	-3	6,295	-0.05%
2024/10/11	11.1	606.65	10	609.00	601.00	1.1	6,309	0.02%
2024/10/09	9	617.70	5	620.60	615.00	4	6,385	0.06%
2024/10/08	12.1	625.66	7.3	618.89	617.00	4.8	6,420	0.08%
2024/10/07	7	655.27	7	654.86	654.00	0	6,459	0.00%
2024/10/04	3	635.71	1	631.14	631.00	2	6,459	0.03%
2024/10/01	3.1	637.64	4.3	631.98	649.00	-1.1	6,503	-0.02%
2024/09/30	14.1	645.95	13.2	643.25	629.00	0.9	6,442	0.01%
2024/09/27	14	664.22	24.4	667.67	660.00	-10.4	6,319	-0.16%
2024/09/26	8	674.87	17.5	676.43	678.00	-9.5	6,196	-0.15%
2024/09/25	10.1	638.48	9.2	645.40	648.00	0.9	6,047	0.02%
2024/09/24	11.3	637.61	7	636.29	635.00	4.3	5,943	0.07%
2024/09/23	15.3	636.25	22.4	637.75	650.00	-7.1	5,856	-0.12%
2024/09/20	10	619.60	8	610.87	606.00	2	5,724	0.04%
2024/09/19	25	632.40	12	626.00	622.00	13	5,613	0.23%
2024/09/18	3.2	612.59	6	599.33	622.00	-2.8	5,484	-0.05%
2024/09/16	2	571.50	1	572.00	577.00	1	5,342	0.02%
2024/09/13	3.1	569.03	4.1	571.54	569.00	-1	5,310	-0.02%
2024/09/12	1	571.63	12.1	567.93	573.00	-11.1	5,274	-0.21%
2024/09/11	9.3	542.24	6	546.67	552.00	3.3	5,417	0.06%
2024/09/10	2.1	541.55	1.2	534.50	540.00	0.9	5,601	0.02%
2024/09/09	4.1	547.18	3.1	547.20	552.00	1	5,768	0.02%
2024/09/06	12.6	574.88	4.2	572.40	558.00	8.4	5,899	0.14%
2024/09/05	6.4	585.22	1.1	604.87	580.00	5.4	5,966	0.09%
2024/09/04	9.5	604.67	8	595.41	600.00	1.5	6,079	0.02%
2024/09/03	3.2	641.50	4	649.25	631.00	-0.8	6,197	-0.01%
2024/09/02	9.1	662.16	3.3	678.04	652.00	5.7	6,198	0.09%
2024/08/30	5.5	665.04	1	667.00	667.00	4.5	6,147	0.07%
2024/08/29	0	669.81	1	674.98	676.00	-1	6,141	-0.02%
2024/08/28	2	671.98	2.1	668.61	665.00	0	6,168	0.00%
2024/08/27	9	674.11	8	676.75	680.00	1	6,357	0.02%
2024/08/26	8.2	674.82	1	683.97	663.00	7.2	6,415	0.11%
2024/08/23	7.1	669.10	8.1	678.64	691.00	-1	6,413	-0.02%
2024/08/22	18.6	702.57	14	691.21	677.00	4.6	6,399	0.07%
2024/08/21	5	718.00	11.1	704.65	704.00	-6.1	6,405	-0.10%
2024/08/20	5	696.80	3.1	692.10	694.00	1.9	6,405	0.03%
2024/08/19	2.1	690.30	2	682.09	685.00	0.1	6,434	0.00%
2024/08/16	0	693.67	8.1	687.70	697.00	-8.1	6,515	-0.12%
2024/08/15	9	675.42	9	675.44	656.00	0	6,492	0.00%
2024/08/14	13.1	686.25	9.1	702.66	673.00	4	6,489	0.06%
2024/08/13	14	676.50	11	680.73	692.00	3	6,467	0.05%
2024/08/12	8.2	671.29	7.1	671.41	687.00	1.1	6,473	0.02%
2024/08/09	3.2	634.30	4	635.26	632.00	-0.8	6,487	-0.01%
2024/08/08	6.2	590.61	4	600.50	594.00	2.2	6,508	0.03%
2024/08/07	2	588.71	4	607.50	624.00	-2	6,616	-0.03%
2024/08/06	9.1	602.82	9	607.23	588.00	0.1	6,598	0.00%
2024/08/05	8.3	619.91	7	609.72	604.00	1.3	6,624	0.02%
2024/08/02	6.2	666.78	4.1	661.35	661.00	2.1	6,712	0.03%
2024/08/01	6.2	695.33	3	695.00	685.00	3.2	6,758	0.05%
2024/07/31	12.3	707.84	9	705.22	694.00	3.3	6,765	0.05%
2024/07/30	8.1	734.67	8	733.00	714.00	0.1	6,830	0.00%
2024/07/29	0.4	736.22	0	0.00	711.00	0.4	6,874	0.01%
2024/07/26	8.6	799.51	1	790.39	775.00	7.6	6,939	0.11%
2024/07/23	3.2	919.70	8	922.98	940.00	-4.8	6,977	-0.07%
2024/07/22	5.1	925.56	5.5	890.15	865.00	-0.4	7,093	-0.01%
2024/07/19	1	953.73	5.2	949.55	957.00	-4.2	7,173	-0.06%
2024/07/18	1.1	941.88	1	955.00	933.00	0.1	7,294	0.00%
2024/07/17	5	948.37	4.4	951.91	952.00	0.6	7,408	0.01%
2024/07/16	14.1	943.93	7.1	933.44	935.00	7	7,491	0.09%
2024/07/15	5.2	937.39	12	944.35	960.00	-6.9	7,614	-0.09%
2024/07/12	9.5	926.28	5	920.22	907.00	4.5	7,722	0.06%
2024/07/11	10.5	951.88	7	958.06	935.00	3.4	7,806	0.04%
2024/07/10	5.2	950.08	4	950.50	945.00	1.2	7,869	0.02%
2024/07/09	7.1	931.50	9	933.57	948.00	-1.9	7,982	-0.02%
2024/07/08	6.2	919.05	2.3	924.50	905.00	3.9	7,952	0.05%
2024/07/05	12.7	954.71	5	947.80	936.00	7.7	8,001	0.10%
2024/07/04	2	1014.96	3.6	1000.25	1015.00	-1.6	8,006	-0.02%
2024/07/03	0	954.00	0.1	960.88	970.00	-0.1	8,045	0.00%
2024/07/02	2	944.00	1.1	954.42	955.00	0.9	8,144	0.01%
2024/07/01	0.2	945.16	2.1	941.41	936.00	-2	8,148	-0.02%
2024/06/28	0	933.56	0.2	939.91	945.00	-0.2	8,152	0.00%
2024/06/27	0	927.00	2	935.93	925.00	-2	8,151	-0.02%
2024/06/26	1	920.97	0	0.00	919.00	1	8,151	0.01%
2024/06/25	3.1	890.61	6	886.00	920.00	-2.9	8,165	-0.04%
2024/06/24	0.1	911.19	0.1	927.29	900.00	0	8,161	0.00%
2024/06/21	1.1	945.97	0	947.00	947.00	1.1	8,161	0.01%
2024/06/20	0.1	944.29	1	944.13	945.00	-1	8,163	-0.01%
2024/06/19	0	925.70	0.1	935.96	930.00	-0.1	8,158	0.00%
2024/06/18	16.1	924.24	17	926.67	945.00	-1	8,147	-0.01%
2024/06/17	18.1	935.78	17.6	931.81	905.00	0.5	7,926	0.01%
2024/06/14	15.2	883.35	25.3	907.71	920.00	-10.1	7,671	-0.13%
2024/06/13	12.5	822.36	19.3	815.76	837.00	-6.8	7,673	-0.09%
2024/06/12	16.1	793.77	18.1	781.07	788.00	-2	7,809	-0.03%
2024/06/11	16	762.21	11.2	774.76	792.00	4.8	8,021	0.06%
2024/06/07	4	710.79	11.1	720.24	742.00	-7	8,103	-0.09%
2024/06/06	1.1	686.27	0	0.00	687.00	1.1	8,200	0.01%
2024/06/05	1.1	692.00	1	699.00	691.00	0.1	8,146	0.00%
2024/06/04	4.1	692.61	1	694.97	699.00	3.1	8,130	0.04%
2024/06/03	1	702.09	1	706.00	696.00	0	8,051	0.00%
2024/05/31	5.1	711.41	2	719.00	714.00	3.1	7,992	0.04%
2024/05/30	4.2	730.31	8	733.88	719.00	-3.8	7,770	-0.05%
2024/05/29	2.1	736.54	5	742.79	737.00	-2.9	7,665	-0.04%
2024/05/28	3.1	734.71	2	734.50	731.00	1.1	7,586	0.01%
2024/05/27	6.1	731.36	14.1	726.73	736.00	-8	7,534	-0.11%
2024/05/24	4.1	688.86	6.1	691.98	704.00	-2	7,392	-0.03%
2024/05/23	9.2	681.98	8	679.50	683.00	1.2	7,290	0.02%
2024/05/22	10.2	705.45	9.3	703.12	690.00	0.9	7,414	0.01%
2024/05/21	6.1	723.38	5	725.00	730.00	1.1	7,452	0.01%
2024/05/20	9.1	744.23	9.1	741.82	731.00	0	7,526	0.00%
2024/05/17	10.1	734.11	7	738.71	741.00	3.1	7,595	0.04%
2024/05/16	9.1	749.15	7	748.86	739.00	2.1	7,690	0.03%
2024/05/15	16.2	774.70	8	769.88	755.00	8.2	7,791	0.11%
2024/05/14	13.1	765.08	15.3	762.95	767.00	-2.2	7,801	-0.03%
2024/05/13	14.4	754.17	8	750.65	750.00	6.4	7,822	0.08%
2024/05/10	12	819.38	10.1	818.18	798.00	1.9	7,935	0.02%
2024/05/09	15.4	853.38	9	849.61	835.00	6.4	8,206	0.08%
2024/05/08	15	846.60	18.1	857.31	888.00	-3.1	8,398	-0.04%
2024/05/07	4	793.01	7.1	798.58	817.00	-3.1	8,445	-0.04%
2024/05/06	11	813.26	8	806.75	797.00	3	8,544	0.04%
2024/05/03	11	818.55	14	826.87	818.00	-3	8,615	-0.03%
2024/05/02	15.2	821.53	10	810.90	802.00	5.2	8,624	0.06%
2024/04/30	13	837.68	13	843.69	847.00	0	8,719	0.00%
2024/04/29	8	855.00	7.1	851.05	853.00	0.9	8,889	0.01%
2024/04/26	15	873.38	16	864.29	854.00	-1	8,899	-0.01%
2024/04/25	14	835.64	15	839.87	863.00	-1	8,868	-0.01%
2024/04/24	23	831.39	22.3	833.42	854.00	0.8	8,917	0.01%
2024/04/23	31.2	828.80	27.2	822.06	825.00	4.1	8,918	0.05%
2024/04/22	22.2	896.66	20	902.38	824.00	2.2	8,930	0.02%
2024/04/19	22	943.94	26	933.96	915.00	-4	9,306	-0.04%
2024/04/18	28	960.75	26.1	963.39	955.00	1.9	9,456	0.02%
2024/04/17	12	907.33	15.2	916.54	950.00	-3.2	9,597	-0.03%
2024/04/16	20.1	873.63	23.1	873.20	864.00	-3	9,707	-0.03%
2024/04/15	32.2	911.90	17	901.75	876.00	15.2	9,834	0.15%
2024/04/12	3	913.67	12.1	920.95	946.00	-9.1	9,802	-0.09%
2024/04/11	12.2	895.10	5.2	893.86	860.00	7	9,877	0.07%
2024/04/10	7	874.66	8.1	882.74	857.00	-1.1	10,154	-0.01%
2024/04/09	1.1	849.99	5.2	844.54	853.00	-4.1	10,284	-0.04%
2024/04/08	5.3	831.29	6.1	809.98	776.00	-0.8	10,564	-0.01%
2024/04/03	2	810.00	1	794.14	816.00	1	11,029	0.01%
2024/04/02	1	750.02	0	765.00	792.00	1	11,324	0.01%
2024/04/01	1	736.99	0	704.00	740.00	1	11,455	0.01%
2024/03/29	0.1	673.29	0	0.00	683.00	0.1	11,702	0.00%
2024/03/28	0.1	684.92	0.1	700.00	670.00	0	11,892	0.00%
2024/03/27	0.1	738.00	0	0.00	710.00	0.1	11,970	0.00%
2024/03/26	1.2	756.34	0	0.00	788.00	1.2	12,056	0.01%
2024/03/25	0	0.00	2.1	784.90	785.00	-2.1	12,171	-0.02%
2024/03/22	0	0.00	1	700.00	714.00	-1	12,314	-0.01%
2024/03/21	0	0.00	0	693.00	700.00	0	12,475	0.00%
2024/03/20	1.1	673.52	0	0.00	676.00	1.1	12,743	0.01%
2024/03/19	0	0.00	2	666.00	660.00	-2	12,960	-0.02%
2024/03/18	27	681.13	26	683.50	694.00	1	13,261	0.01%
2024/03/15	25	665.36	25.5	661.68	665.00	-0.5	13,324	0.00%
2024/03/14	26.7	602.88	27.4	607.14	634.00	-0.7	13,287	-0.01%
2024/03/13	7	563.86	7.4	561.90	577.00	-0.4	13,228	0.00%
2024/03/12	11.1	525.46	10	529.00	525.00	1.1	13,474	0.01%
2024/03/11	0	510.00	0	0.00	514.00	0	13,750	0.00%
2024/03/08	5.1	510.34	2	499.31	502.00	3.1	14,309	0.02%
2024/03/07	1	550.29	0	0.00	541.00	1	14,648	0.01%
2024/03/06	0.2	556.50	0.1	555.00	555.00	0.1	14,931	0.00%
2024/03/05	1.3	546.00	0	549.00	549.00	1.3	15,117	0.01%
2024/03/04	0	0.00	0	535.00	528.00	0	15,173	0.00%
2024/03/01	0.1	531.03	1	536.00	538.00	-0.9	15,309	-0.01%
2024/02/27	0.1	542.16	3	526.67	528.00	-2.9	15,849	-0.02%
2024/02/26	0.1	538.12	2	537.50	538.00	-1.9	15,920	-0.01%
2024/02/23	23.1	531.02	24.1	538.59	560.00	-1	15,963	-0.01%
2024/02/22	16	519.25	17.2	521.01	517.00	-1.2	15,798	-0.01%
2024/02/21	10	512.90	14	514.86	507.00	-4	15,728	-0.03%
2024/02/20	24	501.06	24	502.85	502.00	0	15,754	0.00%
2024/02/19	23	516.78	20	511.35	502.00	3	15,843	0.02%
2024/02/16	28.2	497.98	30	505.58	503.00	-1.8	15,945	-0.01%
2024/02/15	26	505.58	28.6	509.89	496.00	-2.6	15,911	-0.02%
2024/02/05	29	496.48	28	496.54	492.00	1	15,905	0.01%
2024/02/02	26.1	502.55	29	499.95	488.50	-2.9	15,787	-0.02%
2024/02/01	36	463.18	37.1	467.76	488.00	-1.1	15,625	-0.01%
2024/01/31	24	443.19	39.3	442.56	444.00	-15.3	15,346	-0.10%
2024/01/30	30	413.27	31	408.20	420.00	-1	15,277	-0.01%
2024/01/29	20.5	390.83	28.2	390.71	395.50	-7.7	15,176	-0.05%
2024/01/26	16	378.47	15	378.27	380.50	1	15,110	0.01%
2024/01/25	24.5	385.38	12	382.00	380.50	12.5	15,092	0.08%
2024/01/24	21.3	390.01	22.2	391.61	392.00	-0.9	15,113	-0.01%
2024/01/23	37	386.04	42	386.77	385.00	-5	15,081	-0.03%
2024/01/22	27.1	362.48	18	361.89	371.00	9.1	14,889	0.06%
2024/01/19	4	361.12	6	358.08	354.50	-2	14,857	-0.01%
2024/01/18	14	367.07	11	362.05	360.00	3	14,806	0.02%
2024/01/17	22.1	368.57	21	369.13	367.00	1	14,731	0.01%
2024/01/16	29	372.02	25	370.50	371.00	4	14,678	0.03%
2024/01/15	33	382.01	49	381.97	376.50	-16	14,597	-0.11%
2024/01/12	36	366.14	41	367.10	370.00	-5	14,128	-0.04%
2024/01/11	56.1	359.76	41	360.23	352.50	15.1	13,859	0.11%
2024/01/10	55	363.98	64.2	363.73	367.00	-9.2	13,575	-0.07%
2024/01/09	41	349.99	37.4	351.19	362.00	3.6	13,419	0.03%
2024/01/08	13	338.50	16	341.09	343.50	-3	13,166	-0.02%
2024/01/05	13	332.27	11	332.41	334.00	2	13,086	0.02%
2024/01/04	58.1	335.51	57	336.01	331.50	1.1	13,130	0.01%
2024/01/03	30.1	340.53	29	341.57	339.50	1.1	12,941	0.01%
2024/01/02	65	339.69	72.3	338.81	342.00	-7.3	12,972	-0.06%
2023/12/29	72.5	340.27	61	330.30	327.00	11.5	12,959	0.09%
2023/12/28	14	341.04	16.6	339.79	348.00	-2.6	12,540	-0.02%
2023/12/27	20	319.93	19	321.08	316.50	1	12,407	0.01%
2023/12/26	23.5	323.83	18.5	314.97	315.00	5	12,443	0.04%
2023/12/25	18.5	333.80	13	334.85	333.50	5.5	12,426	0.04%
2023/12/22	5	320.50	4	320.38	321.00	1	12,567	0.01%
2023/12/21	2.1	321.53	2	325.00	318.50	0.1	12,690	0.00%
2023/12/20	15.2	333.36	15	336.07	329.00	0.2	12,710	0.00%
2023/12/19	7.2	332.64	7	331.93	332.50	0.2	12,698	0.00%
2023/12/18	32.1	349.41	31	344.71	340.00	1.1	12,706	0.01%
2023/12/15	16	363.47	18.2	360.22	347.50	-2.1	12,695	-0.02%
2023/12/14	21	356.67	19	357.18	355.00	2	12,522	0.02%
2023/12/13	49	363.17	47	361.21	355.50	2	12,405	0.02%
2023/12/12	22	347.30	24.2	352.01	356.00	-2.2	12,247	-0.02%
2023/12/11	20.5	349.87	17	337.29	339.00	3.5	12,126	0.03%
2023/12/08	28	368.96	26.2	364.04	367.00	1.9	11,943	0.02%
2023/12/07	38	358.14	43.3	358.92	360.50	-5.3	11,751	-0.05%
2023/12/06	80	344.37	76.1	343.11	345.00	3.9	11,318	0.03%
2023/12/05	22.2	319.60	27	324.91	340.00	-4.9	10,842	-0.04%
2023/12/04	18	299.00	25	301.84	309.50	-7	10,334	-0.07%
2023/12/01	17	288.68	18.1	288.31	285.00	-1.1	10,050	-0.01%
2023/11/30	13	279.00	28.7	280.35	280.00	-15.7	9,890	-0.16%
2023/11/29	21.1	273.04	20	274.38	274.50	1.1	9,933	0.01%
2023/11/28	12	269.46	12.4	273.52	275.50	-0.4	10,156	0.00%
2023/11/27	29.2	274.64	24.2	273.82	266.50	5	10,131	0.05%
2023/11/24	10.1	262.81	14.8	270.67	275.00	-4.7	9,994	-0.05%
2023/11/23	4	254.63	7	256.07	252.50	-3	9,949	-0.03%
2023/11/22	5	260.99	6	259.17	256.00	-1	10,050	-0.01%
2023/11/21	1	264.99	0	0.00	262.00	1	10,180	0.01%
2023/11/20	34.1	269.38	49.1	264.65	263.50	-15	10,417	-0.14%
2023/11/17	27.2	277.43	20.1	275.67	273.00	7.1	10,720	0.07%
2023/11/16	18.4	273.87	22.3	278.24	280.00	-3.9	10,852	-0.04%
2023/11/15	18	273.28	26.8	274.92	275.50	-8.8	10,892	-0.08%
2023/11/14	14.2	252.94	17.5	254.53	258.50	-3.3	10,845	-0.03%
2023/11/13	20.8	245.02	23	246.30	247.50	-2.2	10,839	-0.02%
2023/11/10	7	235.79	7.1	235.51	237.50	-0.1	10,923	0.00%
2023/11/09	5.4	241.24	6.9	235.07	234.50	-1.5	10,959	-0.01%
2023/11/08	15.1	244.46	12	242.67	242.00	3.1	10,935	0.03%
2023/11/07	30.3	248.00	18.5	248.38	242.00	11.9	10,964	0.11%
2023/11/06	10	236.51	13	235.69	241.00	-3	10,911	-0.03%
2023/11/03	9	228.28	11	228.55	225.00	-2	10,967	-0.02%
2023/11/02	4.1	225.58	2.1	224.93	224.50	2	10,967	0.02%
2023/11/01	4.1	219.74	7.4	221.11	224.00	-3.3	10,955	-0.03%
2023/10/31	31.7	230.44	25	241.22	224.00	6.6	10,889	0.06%
2023/10/30	1.4	245.78	5	243.80	244.00	-3.6	10,858	-0.03%
2023/10/27	8.6	254.67	0	0.00	251.00	8.6	11,053	0.08%
2023/10/26	6.4	263.44	6	262.50	262.00	0.4	10,964	0.00%
2023/10/25	17.1	264.40	3	263.33	260.50	14.1	10,877	0.13%
2023/10/24	6.2	271.14	5.2	264.43	264.50	1	10,767	0.01%
2023/10/23	11.2	271.89	5.1	276.11	276.00	6.1	10,637	0.06%
2023/10/20	1.4	256.17	26.1	255.10	263.00	-24.7	10,519	-0.23%
2023/10/19	5.1	269.97	7	263.70	260.50	-1.9	10,436	-0.02%
2023/10/18	2.1	276.34	1.1	270.63	270.00	0.9	10,358	0.01%
2023/10/17	14	287.64	16	282.59	282.00	-2	10,301	-0.02%
2023/10/16	1.2	281.66	17.1	286.07	286.50	-16	10,209	-0.16%
2023/10/13	6	280.25	7	280.00	279.00	-1	10,184	-0.01%
2023/10/12	51.5	288.65	19.2	279.94	282.00	32.3	10,510	0.31%
2023/10/11	26	299.92	43.7	293.14	291.50	-17.7	10,446	-0.17%
2023/10/06	17	294.53	36.1	295.31	300.50	-19.1	10,317	-0.19%
2023/10/05	61	280.09	41.7	284.69	287.00	19.3	10,182	0.19%
2023/10/04	15.4	266.45	29	269.83	271.50	-13.7	9,949	-0.14%
2023/10/03	30	264.62	23	262.17	264.50	7	9,877	0.07%
2023/10/02	50.7	270.53	18	265.81	261.00	32.7	9,718	0.34%
2023/09/28	32.1	265.47	43.4	265.69	271.00	-11.2	9,563	-0.12%
2023/09/27	39.5	257.93	33	262.33	265.00	6.5	9,350	0.07%
2023/09/26	16.1	249.05	15	249.13	251.50	1.1	9,032	0.01%
2023/09/25	6	238.00	5	236.70	237.00	1	8,848	0.01%
2023/09/22	11	241.18	2	237.25	236.00	9	8,783	0.10%
2023/09/21	14.2	246.89	11	244.45	244.50	3.2	8,758	0.04%
2023/09/20	3.1	241.46	2	245.52	248.00	1.1	8,738	0.01%
2023/09/19	2.1	237.57	0.5	239.00	237.50	1.7	8,858	0.02%
2023/09/18	3	252.14	15.2	250.76	246.50	-12.2	8,894	-0.14%
2023/09/15	0	259.00	1	257.51	257.50	-1	8,950	-0.01%
2023/09/14	13.1	262.28	15	259.10	258.00	-1.9	9,015	-0.02%
2023/09/13	9.1	270.78	2.2	279.70	266.00	6.9	9,182	0.07%
2023/09/12	6.1	274.15	7	276.93	283.00	-0.9	9,729	-0.01%
2023/09/11	8	283.81	5	284.40	277.50	3	9,959	0.03%
2023/09/08	11	293.95	8	294.13	293.00	3	10,021	0.03%
2023/09/07	4	290.38	2	292.00	290.50	2	10,082	0.02%
2023/09/06	6	292.42	13.1	289.44	290.00	-7.1	10,299	-0.07%
2023/09/05	13.1	292.24	10	291.35	289.00	3.1	10,371	0.03%
2023/09/04	22	301.75	28	303.20	300.00	-6	10,417	-0.06%
2023/09/01	30.1	308.89	25.5	309.68	292.50	4.6	10,454	0.04%
2023/08/31	6	293.08	6.1	298.57	299.50	-0.1	10,427	0.00%
2023/08/30	16.3	290.68	18.2	292.34	293.00	-1.9	11,197	-0.02%
2023/08/29	27.3	286.23	29	286.93	289.00	-1.7	11,426	-0.01%
2023/08/28	17.2	278.13	15	275.63	275.00	2.2	11,457	0.02%
2023/08/25	14	282.97	30.5	285.34	286.50	-16.5	11,690	-0.14%
2023/08/24	57	288.42	54.1	290.46	280.50	2.9	11,751	0.02%
2023/08/23	45.1	279.78	33.5	273.13	276.50	11.6	11,892	0.10%
2023/08/22	16	263.50	22.6	269.15	276.50	-6.6	11,782	-0.06%
2023/08/21	15	240.67	22.2	247.44	251.50	-7.2	11,843	-0.06%
2023/08/18	10.3	239.44	10	232.15	229.00	0.3	11,991	0.00%
2023/08/17	6.4	224.62	13.4	230.98	236.00	-7	12,409	-0.06%
2023/08/16	7.3	216.00	9	217.78	220.50	-1.7	12,760	-0.01%
2023/08/15	2.2	198.36	13.1	201.25	211.50	-10.9	13,520	-0.08%
2023/08/14	11.2	196.43	10	197.75	192.50	1.2	13,995	0.01%
2023/08/11	6	212.83	10	209.85	211.50	-4	14,177	-0.03%
2023/08/10	18.1	215.55	9	208.44	208.50	9.1	14,810	0.06%
2023/08/09	28	220.30	12.1	222.65	224.00	15.9	15,071	0.11%
2023/08/08	0	0.00	2	207.75	215.00	-2	15,351	-0.01%
2023/08/07	6	217.47	12	208.63	210.00	-6	15,491	-0.04%
2023/08/04	15	207.63	9	207.44	213.00	6	15,662	0.04%
2023/08/02	10.2	208.92	19	209.63	204.50	-8.8	16,601	-0.05%
2023/08/01	12.9	224.98	8	230.63	215.50	4.9	16,927	0.03%
2023/07/25	0	0.00	3	203.17	206.00	-3	18,129	-0.02%
2023/07/21	1	204.00	0	205.00	216.00	1	18,531	0.01%
2023/07/20	1	202.00	1	200.00	207.00	0	18,924	0.00%
2023/07/19	0	0.00	3	198.33	194.50	-3	19,270	-0.02%
2023/07/18	0	0.00	9	208.00	205.00	-9	19,478	-0.05%
2023/07/17	15.1	213.98	22	211.98	217.50	-6.9	19,696	-0.03%
2023/07/14	2	191.00	17.1	197.20	200.00	-15.1	19,571	-0.08%
2023/07/13	6	179.42	11	176.82	182.00	-5	19,921	-0.03%
2023/07/12	3	172.17	16.1	172.84	179.50	-13.1	20,297	-0.06%
2023/07/11	5	165.50	31	165.82	166.00	-26	20,490	-0.13%
2023/07/10	10	158.00	21.6	158.27	160.50	-11.6	21,069	-0.06%
2023/07/07	6.1	149.09	3	150.00	149.50	3.1	21,127	0.01%
2023/07/06	0.1	148.00	2	149.00	149.50	-2	21,463	-0.01%
2023/07/05	2	150.00	0	0.00	146.00	2	21,794	0.01%
2023/07/04	3	150.17	1	150.00	149.00	2	22,408	0.01%
2023/07/03	4	147.25	4	148.75	149.00	0	22,625	0.00%
2023/06/30	5.6	147.29	18	146.78	147.50	-12.4	22,645	-0.05%
2023/06/29	3	152.17	3	153.67	153.50	0	22,638	0.00%
2023/06/28	14	153.32	12	153.21	150.50	2	22,599	0.01%
2023/06/27	49	157.80	52	160.18	154.00	-3	22,552	-0.01%
2023/06/26	9	164.89	9	164.17	162.50	0	22,389	0.00%
2023/06/21	9.1	163.07	12.2	163.04	163.50	-3.1	22,342	-0.01%
2023/06/20	16	161.34	18	161.19	162.00	-2	22,277	-0.01%
2023/06/19	85	163.29	50.4	165.50	161.00	34.7	22,196	0.16%
2023/06/16	50.1	165.09	77.2	165.55	165.50	-27.1	22,158	-0.12%
2023/06/15	31.2	154.71	49.2	153.98	157.00	-18	21,752	-0.08%
2023/06/14	23.2	147.92	2.1	147.95	146.00	21.2	21,479	0.10%
2023/06/13	8.1	147.37	30	146.53	146.50	-21.9	21,487	-0.10%
2023/06/12	47.1	146.35	39	149.28	147.50	8.1	21,458	0.04%
2023/06/09	37.1	153.36	57	152.12	153.50	-19.9	21,336	-0.09%
2023/06/08	59.2	152.78	14	152.75	151.50	45.2	21,375	0.21%
2023/06/07	34	153.82	17	154.06	155.00	17	21,519	0.08%
2023/06/06	58.1	153.04	50.1	153.40	153.00	8	21,748	0.04%
2023/06/05	89.2	162.46	46	162.15	156.00	43.2	22,003	0.20%
2023/06/02	45	153.20	82	153.96	158.00	-37	21,575	-0.17%
2023/06/01	39	145.92	29	144.86	144.00	10	21,395	0.05%
2023/05/31	33	141.70	38.3	142.91	145.00	-5.3	21,260	-0.02%
2023/05/30	34	140.56	16.1	138.91	141.00	17.9	20,917	0.09%
2023/05/29	26	141.69	33.1	142.08	141.00	-7.1	20,759	-0.03%
2023/05/26	28.1	138.66	16	137.00	135.50	12.1	20,465	0.06%
2023/05/25	56.1	140.37	69.2	140.71	141.00	-13.1	20,375	-0.06%
2023/05/24	93	137.72	100	137.55	139.00	-7	20,944	-0.03%
2023/05/23	114	134.40	100.1	134.39	137.00	13.9	21,081	0.07%	大買/
2023/05/22	63	128.71	75.5	127.99	128.50	-12.5	20,821	-0.06%
2023/05/19	111.5	122.30	120	122.43	123.50	-8.5	20,484	-0.04%	大買/大賣/
2023/05/18	41	114.71	58.1	115.88	117.50	-17.1	19,659	-0.09%
2023/05/17	26	109.00	23.1	108.09	107.00	2.9	19,385	0.02%
2023/05/16	46	107.07	45	107.80	109.50	1	19,125	0.01%
2023/05/15	39	104.78	35.3	105.28	105.00	3.7	18,444	0.02%
2023/05/12	21	96.50	16	98.08	101.50	5	18,028	0.03%
2023/05/11	21	96.50	16	98.08	95.40	5	17,657	0.03%
2023/05/10	18.3	99.51	9.1	99.40	98.90	9.2	17,423	0.05%
2023/05/09	56.5	109.38	35.1	108.02	103.00	21.4	17,153	0.12%
2023/05/08	17	104.88	37	104.61	109.00	-20	16,130	-0.12%
2023/05/05	10	98.92	17	98.72	99.10	-7	15,714	-0.04%
2023/05/04	24.2	99.02	21.5	99.07	99.30	2.7	15,651	0.02%
2023/05/03	44.6	98.47	20	98.91	97.40	24.6	15,618	0.16%
2023/05/02	43.2	100.10	49.1	100.91	103.50	-5.9	15,474	-0.04%
2023/04/28	16.1	94.97	21.2	94.80	94.90	-5.1	15,106	-0.03%
2023/04/27	24	90.30	16.1	91.04	92.60	7.9	15,100	0.05%
2023/04/26	22	92.91	10	92.67	92.30	12	14,970	0.08%
2023/04/25	21.2	94.52	17	92.78	93.70	4.2	14,800	0.03%
2023/04/24	44	98.56	65.5	98.63	98.80	-21.5	14,460	-0.15%
2023/04/21	65.3	94.91	67.2	96.14	95.40	-1.9	14,258	-0.01%
2023/04/20	20.2	99.22	17.1	98.74	97.10	3.1	14,161	0.02%
2023/04/19	106.1	98.74	85.2	99.83	99.00	20.9	14,099	0.15%	大買/
2023/04/18	42	99.86	47.8	100.63	97.90	-5.8	14,320	-0.04%
2023/04/17	57.4	98.00	57	97.71	97.10	0.3	14,921	0.00%
2023/04/14	25.4	97.52	31	96.33	94.70	-5.6	15,018	-0.04%
2023/04/13	91.5	98.17	79.1	97.84	95.00	12.4	15,106	0.08%
2023/04/12	12	95.53	10	96.46	96.80	2	14,531	0.01%
2023/04/11	37.2	85.41	36.8	87.22	88.00	0.4	14,422	0.00%
2023/04/10	38.3	81.70	37	81.55	80.00	1.3	14,136	0.01%
2023/04/07	42	77.40	54.1	77.71	78.90	-12.1	13,888	-0.09%
2023/04/06	27	72.39	33	73.48	73.40	-6	13,320	-0.05%
2023/03/31	12.1	69.53	8	69.43	69.30	4.1	13,138	0.03%
2023/03/30	5.1	69.27	6	70.00	70.10	-0.9	13,147	-0.01%
2023/03/29	12	69.51	21	69.48	69.50	-9	13,175	-0.07%
2023/03/28	27.2	68.80	8	68.73	69.00	19.2	13,250	0.14%
2023/03/27	7	70.93	5	70.78	69.20	2	13,199	0.02%
2023/03/24	5	71.36	10.4	71.26	71.60	-5.4	13,146	-0.04%
2023/03/23	7	70.60	2.1	70.75	71.10	4.9	13,169	0.04%
2023/03/22	15	71.11	20	71.45	70.30	-5	13,179	-0.04%
2023/03/21	44.1	72.32	39.3	72.52	71.20	4.8	13,105	0.04%
2023/03/20	23.2	69.08	54	69.85	72.00	-30.8	12,850	-0.24%
2023/03/17	13.1	66.45	12	66.88	66.70	1.1	12,670	0.01%
2023/03/16	45	67.33	74	66.46	66.20	-29	12,877	-0.23%
2023/03/15	14.3	68.04	15	67.78	67.40	-0.7	13,338	-0.01%
2023/03/14	50.5	67.69	43	67.26	66.80	7.5	13,476	0.06%
2023/03/13	8	67.39	4.1	67.10	67.00	3.9	13,395	0.03%
2023/03/10	49.6	71.11	18	69.44	70.00	31.6	13,319	0.24%
2023/03/09	71	73.47	82.2	73.78	75.50	-11.2	13,009	-0.09%
2023/03/08	60	72.03	45	72.62	72.70	15	12,513	0.12%
2023/03/07	65.2	69.81	76	69.08	68.90	-10.8	12,001	-0.09%
2023/03/06	19	65.35	31.3	65.77	65.60	-12.3	11,557	-0.11%
2023/03/03	10.2	63.78	14	63.09	63.00	-3.8	11,394	-0.03%
2023/03/02	6	63.47	4.2	63.24	63.00	1.8	11,292	0.02%
2023/03/01	33.2	63.58	32	62.72	63.50	1.2	11,251	0.01%
2023/02/24	52.1	64.21	46	63.90	63.00	6.1	11,218	0.05%
2023/02/23	33.3	64.03	21	64.13	64.30	12.3	11,108	0.11%
2023/02/22	150.2	65.23	124	65.35	64.80	26.2	10,890	0.24%	大買/大賣/
2023/02/21	20.1	62.17	102	62.87	64.50	-81.9	9,936	-0.82%	大賣/
2023/02/20	85	59.05	70	59.34	58.70	15	9,340	0.16%
2023/02/17	13	57.54	27	57.46	57.80	-14	8,918	-0.16%
2023/02/16	37	57.00	17	56.54	56.00	20	8,693	0.23%
2023/02/15	32	55.59	101	56.67	55.50	-69	8,537	-0.81%	大賣/
2023/02/14	13	53.08	9	53.44	53.50	4	8,236	0.05%
2023/02/13	44.2	52.45	42	52.96	53.10	2.2	8,187	0.03%
2023/02/10	35	54.98	9	54.74	54.50	26	8,088	0.32%
2023/02/09	15	55.67	12	55.78	55.50	3	8,006	0.04%
2023/02/08	5	55.16	0	0.00	54.70	5	7,887	0.06%
2023/02/07	2	55.10	2	55.00	55.10	0	7,838	0.00%
2023/02/06	1.1	54.50	0	0.00	54.90	1.1	7,803	0.01%
2023/02/03	15.1	54.67	13	54.58	54.50	2.1	7,776	0.03%
2023/02/02	39	56.44	23.2	56.22	56.00	15.8	7,691	0.21%
2023/02/01	38.3	56.77	23.3	56.63	56.40	15	7,549	0.20%
2023/01/31	42.1	55.93	21.1	56.16	56.50	21.1	7,360	0.29%
2023/01/30	18.3	53.78	28	54.03	54.40	-9.7	7,096	-0.14%
2023/01/17	27.1	51.93	15	52.23	52.30	12.1	6,920	0.17%
2023/01/16	6	50.90	4.1	50.21	50.70	2	6,779	0.03%
2023/01/13	6.2	50.70	4	51.23	50.20	2.2	6,744	0.03%
2023/01/12	2.1	51.75	2	51.60	51.00	0.1	6,740	0.00%
2023/01/11	8	52.54	18	52.83	52.20	-10	6,691	-0.15%
2023/01/10	11.1	52.38	20	52.49	52.40	-8.9	6,550	-0.14%
2023/01/09	17.1	52.32	3.3	52.14	52.40	13.8	6,462	0.21%
2023/01/06	64.2	54.06	11.2	54.35	52.10	53	6,331	0.84%
2023/01/05	23.1	58.47	27	57.87	56.90	-4	5,863	-0.07%
2023/01/04	19	54.12	40.4	56.55	57.60	-21.4	4,884	-0.44%
2023/01/03	23.1	49.86	31.6	50.93	52.40	-8.5	4,383	-0.19%
2022/12/30	3.2	48.67	1	49.35	48.30	2.2	3,991	0.06%
2022/12/29	0.1	48.80	3.3	49.08	49.30	-3.2	3,947	-0.08%
2022/12/28	3.2	49.07	3	48.98	48.75	0.2	4,010	0.00%
2022/12/27	2	49.65	0	0.00	49.10	2	4,007	0.05%
2022/12/26	1	48.85	1.1	49.31	49.50	-0.1	3,948	0.00%
2022/12/23	1	48.70	1.1	47.91	48.90	-0.1	3,954	0.00%
2022/12/22	1	48.30	2	47.85	47.90	-1	4,034	-0.02%
2022/12/21	0	0.00	0.2	48.64	48.05	-0.2	4,105	-0.01%
2022/12/20	4.2	49.08	4	48.16	47.35	0.2	4,102	0.00%
2022/12/19	2	48.55	6	47.88	47.80	-4	4,080	-0.10%
2022/12/16	2	49.23	2	49.30	49.20	0	4,153	0.00%
2022/12/15	2	49.70	2	49.30	48.90	0	4,340	0.00%
2022/12/14	4	49.23	4	49.39	49.25	0	4,679	0.00%
2022/12/13	1.2	48.82	1	48.70	48.45	0.2	4,798	0.00%
2022/12/12	0	48.20	2	48.68	48.35	-2	4,889	-0.04%
2022/12/09	6.2	48.79	5	48.72	48.80	1.2	4,865	0.02%
2022/12/08	16	49.97	15.1	49.55	49.60	1	4,771	0.02%
2022/12/07	50	49.33	65.3	49.34	49.65	-15.3	4,481	-0.34%
2022/12/06	1	47.55	54.1	48.28	48.70	-53.1	3,873	-1.37%
2022/12/05	0.1	44.30	0.1	44.30	44.30	0.1	3,623	0.00%
2022/12/02	1	43.75	23.1	42.86	42.70	-22.1	3,578	-0.62%
2022/11/28	0	0.00	6	41.35	41.35	-6	3,655	-0.16%
2022/11/25	5	41.15	14	41.59	40.70	-9	3,661	-0.25%
2022/11/24	1	40.70	0	0.00	40.70	1	3,670	0.03%
2022/11/23	5	40.30	0	0.00	39.95	5	3,712	0.13%
2022/11/22	0	0.00	4	41.18	41.20	-4	3,684	-0.11%
2022/11/21	5	39.75	15	40.40	40.50	-10	3,607	-0.28%
2022/11/17	5	38.70	0	0.00	38.70	5	3,577	0.14%
2022/11/15	1	38.00	0	38.00	38.40	1	3,578	0.03%
2022/11/14	0	0.00	2.2	37.97	38.10	-2.2	3,590	-0.06%
2022/11/11	2	37.55	1	37.85	36.90	1	3,643	0.03%
2022/11/10	0.2	37.80	2	37.65	37.75	-1.8	3,711	-0.05%
2022/11/08	0	38.95	1	39.00	38.60	-1	3,726	-0.03%
2022/11/07	0.3	38.95	0	0.00	39.00	0.3	3,723	0.01%
2022/11/04	0.1	38.75	0	0.00	38.95	0.1	3,764	0.00%
2022/11/03	0.1	38.65	0	0.00	38.60	0.1	3,813	0.00%
2022/11/02	3	38.40	2	38.35	38.50	1	3,806	0.03%
2022/11/01	0	0.00	1	37.90	37.90	-1	3,801	-0.03%
2022/10/31	0	0.00	1	36.95	36.80	-1	3,790	-0.03%
2022/10/28	1	36.15	3	36.60	36.20	-2	3,790	-0.05%
2022/10/27	0	0.00	0.3	38.00	38.05	-0.3	3,778	-0.01%
2022/10/26	5	37.45	0.3	37.54	37.50	4.8	3,779	0.13%
2022/10/24	0	0.00	0.5	38.50	38.45	-0.5	3,772	-0.01%
2022/10/21	4.1	37.90	1	37.75	38.00	3.1	3,779	0.08%
2022/10/20	5	39.13	0	0.00	39.00	5	3,746	0.13%
2022/10/19	7.4	40.63	0	0.00	40.65	7.4	3,718	0.20%
2022/10/18	2	41.35	2	41.40	41.00	0	3,724	0.00%
2022/10/17	15	40.96	9	40.89	41.50	6	3,704	0.16%
2022/10/14	17	43.14	18.4	43.10	42.90	-1.4	3,650	-0.04%
2022/10/13	5	42.71	4	42.05	41.70	1	3,584	0.03%
2022/10/12	13	42.75	25	42.89	43.45	-12	3,536	-0.34%
2022/10/11	2	42.20	5	42.15	42.40	-3	3,429	-0.09%
2022/10/07	10.3	41.64	0	0.00	41.20	10.3	3,380	0.30%
2022/10/06	4.1	43.31	0	0.00	42.30	4.1	3,426	0.12%
2022/10/05	8	42.82	30	43.11	43.20	-22	3,386	-0.65%
2022/10/04	5	41.96	5	41.98	41.90	0	3,296	0.00%
2022/10/03	2	40.20	0	0.00	40.05	2	3,240	0.06%
2022/09/30	1	40.05	3	40.83	41.60	-2	3,204	-0.06%
2022/09/29	24	42.05	43	42.20	41.70	-19	3,138	-0.61%
2022/09/28	20	41.67	18	41.74	40.45	2	3,009	0.07%
2022/09/27	1	41.80	0.1	41.70	42.00	0.9	2,891	0.03%
2022/09/26	22.1	41.65	0	0.00	40.30	22.1	2,822	0.78%
2022/09/23	28	44.97	4	44.89	44.20	24	2,741	0.88%
2022/09/22	25	43.74	16	44.33	44.90	9	2,634	0.34%
2022/09/21	22	44.62	28.3	44.53	44.00	-6.3	2,393	-0.26%
2022/09/20	12	43.33	15.1	43.60	43.50	-3.1	1,968	-0.16%
2022/09/19	3	41.75	7	41.09	40.40	-4	1,755	-0.23%
2022/09/16	15	40.23	13	40.45	39.15	2	1,629	0.12%
2022/09/15	12	39.12	1	39.15	39.75	11	1,578	0.70%
2022/09/14	10	39.35	0	0.00	39.35	10	1,569	0.64%
2022/09/13	4	40.05	5	40.12	40.05	-1	1,564	-0.06%
2022/09/08	0	0.00	14	40.94	40.25	-14	1,554	-0.90%
2022/09/07	13	39.52	0	0.00	39.60	13	1,542	0.84%
2022/09/06	0	0.00	2	40.05	39.45	-2	1,604	-0.12%
2022/09/05	1	41.25	1	41.45	41.20	0	1,577	0.00%
2022/09/02	1	42.20	8	41.51	42.00	-7	1,529	-0.46%
2022/09/01	8	39.88	1	39.60	39.55	7	1,390	0.50%
2022/08/31	3	40.22	10	40.93	40.70	-7	1,364	-0.51%
2022/08/30	11.2	40.03	8	40.60	39.55	3.2	1,303	0.25%
2022/08/29	2	37.90	0	0.00	39.00	2	1,245	0.16%
2022/08/26	4	39.15	0	0.00	39.10	4	1,238	0.32%
2022/08/25	6	39.33	1	39.10	39.20	5	1,232	0.41%
2022/08/24	3	39.25	4	39.75	39.45	-1	1,220	-0.08%
2022/08/22	2	38.78	2	39.00	38.90	0	1,172	0.00%
2022/08/19	1	38.85	0	0.00	38.70	1	1,157	0.09%
2022/08/18	2	39.55	6	40.38	39.30	-4	1,131	-0.35%
2022/08/17	8	39.63	4	39.59	39.00	4	1,067	0.37%
2022/08/16	0	0.00	1	38.12	38.70	-1	970	-0.11%
2022/08/11	2	36.03	1	36.30	36.30	1	924	0.11%
2022/08/10	9	38.29	5	37.91	38.10	4	879	0.45%
2022/08/04	0.1	35.50	6	35.25	35.65	-6	836	-0.71%
2022/08/03	1	36.55	2	36.15	36.05	-1	833	-0.12%
2022/08/01	1	37.55	1	37.85	37.60	0	848	0.00%
2022/07/28	0	0.00	4	37.36	37.75	-4	844	-0.47%
2022/07/27	1	36.65	0	0.00	36.90	1	834	0.12%
2022/07/26	4.5	37.38	0	0.00	36.50	4.5	834	0.54%
2022/07/25	6	37.72	3	37.88	38.60	3	819	0.37%
2022/07/22	2	36.78	1	36.70	36.70	1	804	0.12%
2022/07/20	0.5	37.25	0	0.00	36.85	0.5	869	0.06%
2022/07/19	1	37.50	1	37.70	37.50	0	874	0.00%
2022/07/18	1	37.40	0	0.00	37.05	1	879	0.11%
2022/07/15	0	0.00	1	36.90	37.20	-1	883	-0.11%
2022/07/14	3	37.17	45.7	37.23	37.00	-42.7	911	-4.69%
2022/07/13	0	0.00	2	36.10	36.10	-2	851	-0.23%
2022/07/12	1	34.70	0	0.00	34.85	1	851	0.12%
2022/07/08	0	0.00	1	35.15	35.25	-1	889	-0.11%
2022/07/07	0	0.00	1	33.50	34.60	-1	890	-0.11%
2022/07/06	1	35.40	0	0.00	33.70	1	913	0.11%
2022/07/05	2	35.75	1	35.20	35.00	1	940	0.11%
2022/07/01	11	35.26	10	35.35	33.80	1	1,032	0.10%
2022/06/27	2	35.65	2	35.60	35.50	0	1,179	0.00%
2022/06/24	4	35.01	4	35.48	35.60	0	1,177	0.00%
2022/06/22	3	33.28	3	33.17	33.20	0	1,166	0.00%
2022/06/20	1.1	33.88	2	33.13	32.55	-0.9	1,199	-0.08%
2022/06/16	0.1	34.85	4	35.00	34.20	-3.9	1,273	-0.31%
2022/06/15	11	36.99	11	36.16	35.00	0	1,273	0.00%
2022/06/10	0	36.05	10	35.81	35.75	-10	1,375	-0.73%
2022/06/08	0.5	36.45	0	0.00	36.10	0.5	1,482	0.03%
2022/06/06	2	36.60	0	0.00	36.30	2	1,495	0.13%
2022/06/01	0	0.00	2	36.30	36.10	-2	1,511	-0.13%
2022/05/31	0	0.00	10	36.26	36.15	-10	1,515	-0.66%
2022/05/25	2	35.65	0.2	35.70	35.65	1.8	1,533	0.12%
2022/05/20	0	0.00	3	34.78	35.10	-3	1,551	-0.19%
2022/05/19	3	34.72	0	0.00	34.60	3	1,549	0.19%
2022/05/17	1	34.55	0	0.00	34.55	1	1,545	0.06%
2022/05/12	1.1	34.49	1	35.00	33.70	0.1	1,560	0.01%
2022/05/09	1.1	35.50	1	35.50	35.40	0.1	1,556	0.01%
2022/05/03	1	38.25	0	0.00	38.50	1	1,552	0.06%
2022/04/29	0	0.00	2	38.38	38.30	-2	1,573	-0.13%
2022/04/27	0.1	39.00	0	0.00	39.20	0.1	1,579	0.00%
2022/04/26	10	40.00	0	0.00	40.20	10	1,584	0.63%
2022/04/22	8	40.17	0	0.00	40.00	8	1,724	0.46%
2022/04/21	0	0.00	1	40.55	40.35	-1	1,807	-0.06%
2022/04/20	1	41.30	4	42.05	41.10	-3	2,108	-0.14%
2022/04/19	0	0.00	4	41.90	41.90	-4	2,397	-0.17%
2022/04/18	1	42.30	0	0.00	41.90	1	2,478	0.04%
2022/04/15	4	42.93	1	43.15	42.55	3	2,467	0.12%
2022/04/14	3	42.88	0	0.00	43.00	3	2,444	0.12%
2022/04/12	5	41.97	5	42.01	42.15	0	2,426	0.00%
2022/04/11	4	43.58	12	43.51	43.50	-8	2,394	-0.33%
2022/04/08	7	44.18	11	44.16	44.20	-4	2,363	-0.17%
2022/04/07	5	43.74	8	43.74	42.30	-3	2,310	-0.13%
2022/04/06	15	44.32	10.5	44.01	44.60	4.5	2,254	0.20%
2022/04/01	4	42.03	3	41.80	42.00	1	2,133	0.05%
2022/03/31	7	41.47	5.1	42.20	41.10	1.9	2,107	0.09%
2022/03/30	3.1	41.58	3	41.63	41.60	0.1	2,059	0.00%
2022/03/29	0	0.00	3	41.37	41.60	-3	2,049	-0.15%
2022/03/25	3.1	40.77	1	41.75	40.45	2.1	2,029	0.10%
2022/03/24	6	41.54	4	41.68	41.65	2	2,028	0.10%
2022/03/23	5.3	41.65	2	42.28	41.15	3.3	2,013	0.16%
2022/03/22	3	41.62	5	41.96	41.85	-2	2,001	-0.10%
2022/03/21	15	42.29	8	41.88	41.60	7	1,999	0.35%
2022/03/18	2	40.90	0	0.00	40.90	2	1,933	0.10%
2022/03/17	1	40.65	1	41.35	41.30	0	1,927	0.00%
2022/03/16	4	41.63	9.1	41.88	41.30	-5.1	1,887	-0.27%
2022/03/15	18	40.79	2	40.00	40.05	16	1,786	0.90%
2022/03/14	22	40.26	31.1	41.27	42.05	-9.1	1,743	-0.52%
2022/03/11	1	38.90	1	39.15	38.75	0	1,649	0.00%
2022/03/09	0	0.00	2	37.50	37.85	-2	1,632	-0.12%
2022/03/04	0	0.00	0.1	38.50	38.60	-0.1	1,637	0.00%
2022/03/01	2	37.28	0	0.00	37.40	2	1,627	0.12%
2022/02/25	0	0.00	2	36.73	36.75	-2	1,626	-0.12%
2022/02/24	2	36.98	0	0.00	36.45	2	1,623	0.12%
2022/02/22	1	37.30	0	0.00	37.60	1	1,614	0.06%
2022/02/21	0	0.00	1	38.20	38.20	-1	1,607	-0.06%
2022/02/18	1	38.40	0	0.00	38.50	1	1,608	0.06%
2022/02/17	1	38.90	0	0.00	38.45	1	1,612	0.06%
2022/02/16	0	0.00	1	38.45	38.90	-1	1,616	-0.06%
2022/02/15	1	38.00	4	37.83	38.00	-3	1,617	-0.19%
2022/02/14	4	38.44	3	38.60	38.50	1	1,609	0.06%
2022/02/11	7	39.26	11	39.27	39.25	-4	1,603	-0.25%
2022/02/10	3	39.33	4	39.83	39.55	-1	1,605	-0.06%
2022/02/09	4	39.43	8	39.41	39.50	-4	1,601	-0.25%
2022/02/08	1	38.80	2	38.08	39.25	-1	1,594	-0.06%
2022/02/07	4	37.90	5	38.05	38.00	-1	1,580	-0.06%
2022/01/26	2	37.48	0	0.00	37.50	2	1,568	0.13%
2022/01/25	4	37.58	6	37.65	37.35	-2	1,569	-0.13%
2022/01/24	7	37.71	3	38.70	37.75	4	1,571	0.25%
2022/01/21	6	39.18	7	39.26	39.05	-1	1,548	-0.06%
2022/01/20	8	39.88	8	40.28	39.70	0	1,541	0.00%
2022/01/19	4	39.55	2	39.33	40.20	2	1,525	0.13%
2022/01/18	48	42.06	31	41.97	40.20	17	1,507	1.13%
2022/01/17	1	39.25	7	39.41	40.25	-6	1,338	-0.45%
2022/01/14	15	41.09	8	40.88	39.80	7	1,299	0.54%
2022/01/13	27	43.02	15.2	43.03	42.70	11.8	1,204	0.98%
2022/01/12	16	42.95	21	43.24	43.55	-5	888	-0.56%
2022/01/11	2	39.58	1	39.60	39.60	1	556	0.18%
2022/01/05	0	0.00	1	37.45	37.25	-1	470	-0.21%
2021/12/28	1	37.00	1	37.10	37.00	0	488	0.00%
2021/12/27	0	0.00	6	36.70	37.10	-6	499	-1.20%
2021/12/23	0	0.00	2	36.70	36.70	-2	564	-0.35%
2021/12/20	0	0.00	3	37.07	36.80	-3	583	-0.51%
2021/12/17	1	36.85	3	37.12	36.55	-2	572	-0.35%
2021/12/16	1	36.85	0	0.00	36.75	1	567	0.18%
2021/12/15	16	37.30	19	36.88	36.95	-3	567	-0.53%
2021/12/13	0	0.00	2	35.70	35.90	-2	571	-0.35%
2021/12/10	1.2	34.80	0	0.00	34.90	1.2	590	0.20%
2021/12/08	2	34.85	0	0.00	34.85	2	595	0.34%
2021/12/06	1	34.80	0	0.00	34.90	1	593	0.17%
2021/12/02	1	35.10	0	0.00	35.00	1	601	0.17%
2021/11/29	0	0.00	20	35.00	35.05	-20	583	-3.43%
2021/11/15	0	0.00	7	36.09	36.10	-7	627	-1.12%
2021/11/12	2	36.90	0	0.00	36.70	2	631	0.32%
2021/11/11	0	0.00	1	37.60	37.45	-1	632	-0.16%
2021/11/09	5	37.74	0	0.00	37.50	5	649	0.77%
2021/11/08	1	37.55	1	37.45	37.55	0	647	0.00%
2021/11/04	1	36.90	0	0.00	36.80	1	670	0.15%
2021/11/02	1	37.35	0	0.00	36.80	1	683	0.15%
2021/11/01	0	0.00	4	37.85	38.00	-4	681	-0.59%
2021/10/26	0	0.00	3	36.38	37.00	-3	688	-0.44%
2021/10/25	1	35.05	9	35.21	35.55	-8	687	-1.16%
2021/10/22	1	35.55	1	35.50	35.40	0	707	0.00%
2021/10/21	5	36.51	1	36.70	35.95	4	729	0.55%
2021/10/19	0	35.70	0	0.00	35.80	0	785	0.00%
2021/10/18	1	35.55	0	0.00	35.20	1	795	0.13%
2021/10/14	0.1	35.00	0	0.00	34.90	0.1	828	0.01%
2021/10/13	0	0.00	1	35.70	35.30	-1	860	-0.12%
2021/10/12	1	36.05	0	0.00	36.05	1	874	0.11%
2021/10/08	0	0.00	2	36.85	36.70	-2	885	-0.23%
2021/10/07	1	37.45	1	37.45	37.10	0	921	0.00%
2021/10/05	2	37.05	3	37.00	37.00	-1	1,004	-0.10%
2021/10/04	3	38.35	2	37.15	37.05	1	1,003	0.10%
2021/10/01	2	39.35	4	40.03	38.10	-2	996	-0.20%
2021/09/30	2	39.08	2	39.05	39.25	0	944	0.00%
2021/09/29	9	39.29	1	39.00	39.15	8	939	0.85%
2021/09/22	1	37.95	5	38.31	38.30	-4	965	-0.41%
2021/09/15	0	0.00	30	38.89	39.40	-30	949	-3.16%
2021/09/14	5	37.55	0	0.00	37.50	5	925	0.54%
2021/09/13	0	0.00	3	37.05	36.95	-3	935	-0.32%
2021/09/10	0	0.00	2	36.30	36.45	-2	943	-0.21%
2021/09/09	2	35.10	2	35.10	35.90	0	949	0.00%
2021/09/08	4.1	35.43	15	35.35	35.30	-10.9	953	-1.14%
2021/09/07	4	36.44	0	0.00	36.25	4	952	0.42%
2021/09/06	8	37.03	0	0.00	36.70	8	957	0.84%
2021/09/03	1	37.50	0	0.00	37.50	1	961	0.10%
2021/09/02	0	0.00	5	38.40	37.70	-5	967	-0.52%
2021/09/01	1	38.00	3	38.40	38.60	-2	972	-0.21%
2021/08/31	3	38.02	0	0.00	38.35	3	972	0.31%
2021/08/30	1	38.30	0	0.00	38.35	1	977	0.10%
2021/08/27	5	38.30	0	0.00	38.00	5	986	0.51%
2021/08/26	2	38.00	0	0.00	38.05	2	988	0.20%
2021/08/25	4	37.80	0	0.00	37.90	4	992	0.40%
2021/08/24	3	37.10	0	0.00	37.90	3	987	0.30%
2021/08/20	0.1	36.50	0	0.00	37.25	0.1	990	0.01%
2021/08/19	9	36.60	10	36.35	36.15	-1	986	-0.10%
2021/08/18	12	37.24	0	0.00	37.90	12	978	1.23%
2021/08/17	1	37.80	0	0.00	38.00	1	977	0.10%
2021/08/16	8	38.50	0	0.00	38.30	8	980	0.82%
2021/08/13	3	39.13	0	0.00	39.90	3	977	0.31%
2021/08/12	2	40.08	0	0.00	40.00	2	980	0.20%
2021/08/11	8.1	39.94	0	0.00	40.45	8.1	995	0.81%
2021/08/10	9	40.87	0	0.00	40.80	9	1,012	0.89%
2021/08/05	5	42.50	0	0.00	42.50	5	1,115	0.45%
2021/08/03	1	43.40	0	0.00	43.15	1	1,265	0.08%
2021/07/30	6	43.63	0	0.00	43.35	6	1,576	0.38%
2021/07/29	0	0.00	3	44.30	44.55	-3	1,634	-0.18%
2021/07/28	4	44.48	0	0.00	44.10	4	1,649	0.24%
2021/07/27	2.1	46.60	0	0.00	46.55	2.1	1,679	0.13%
2021/07/26	4	47.40	6	47.55	47.85	-2	1,707	-0.12%
2021/07/23	1	46.75	0	0.00	46.30	1	1,731	0.06%
2021/07/21	1	45.40	14	45.15	45.65	-13	1,820	-0.71%
2021/07/20	0	0.00	1	45.20	45.15	-1	1,842	-0.05%
2021/07/19	8	46.33	25	45.95	46.05	-17	1,852	-0.92%
2021/07/16	8	45.35	5	44.80	44.85	3	1,870	0.16%
2021/07/13	0	0.00	26	44.40	44.30	-26	1,937	-1.34%
2021/07/12	5	41.08	0	0.00	41.10	5	1,897	0.26%
2021/07/09	3	41.12	0	0.00	41.20	3	2,013	0.15%
2021/07/08	5	41.53	1	41.50	41.55	4	2,078	0.19%
2021/07/07	7	41.76	2	41.80	41.55	5	2,132	0.23%
2021/07/06	11	42.40	3	42.42	42.10	8	2,164	0.37%
2021/07/05	4	41.90	2	42.10	42.15	2	2,277	0.09%
2021/07/02	4	42.04	0	0.00	42.05	4	2,329	0.17%
2021/07/01	2	42.10	1	43.05	42.30	1	2,341	0.04%
2021/06/24	0.1	42.80	0	0.00	43.05	0.1	2,398	0.00%
2021/06/22	0	0.00	3	42.33	42.20	-3	2,405	-0.12%
2021/06/21	6	41.18	0	0.00	41.05	6	2,399	0.25%
2021/06/11	0	0.00	1	43.35	43.40	-1	2,443	-0.04%
2021/06/09	0	42.15	1	42.50	41.60	-1	2,449	-0.04%
2021/06/08	0	43.15	0	0.00	42.25	0	2,470	0.00%
2021/06/03	1	44.00	0	0.00	43.90	1	2,501	0.04%
2021/06/02	0	0.00	5	44.10	43.80	-5	2,543	-0.20%
2021/06/01	2	44.55	1	44.45	44.45	1	2,563	0.04%
2021/05/31	1	43.90	6	44.53	44.25	-5	2,593	-0.19%
2021/05/28	8	43.29	5	43.44	43.30	3	2,667	0.11%
2021/05/27	2	42.10	4	42.60	42.65	-2	2,665	-0.08%
2021/05/26	4	42.39	5	42.49	42.60	-1	2,678	-0.04%
2021/05/25	5	42.37	2	42.40	42.20	3	2,682	0.11%
2021/05/24	2	41.73	12	41.98	42.05	-10	2,688	-0.37%
2021/05/20	1	40.80	2	40.75	40.50	-1	2,710	-0.04%
2021/05/19	0	0.00	2	42.10	42.10	-2	2,712	-0.07%
2021/05/18	5	40.99	2	41.33	42.40	3	2,721	0.11%
2021/05/17	5	37.71	3	37.62	39.00	2	2,709	0.07%
2021/05/14	18	41.92	8	41.13	41.70	10	2,677	0.37%
2021/05/13	8	39.81	5	40.06	40.00	3	2,662	0.11%
2021/05/12	17.6	41.94	58	41.58	41.10	-40.5	2,689	-1.50%
2021/05/11	8	46.46	5	47.21	45.50	3	2,633	0.11%
2021/05/10	36	50.55	17	50.24	49.50	19	2,569	0.74%
2021/05/07	23	49.78	3	50.02	49.35	20	2,461	0.81%
2021/05/06	1	47.45	21.5	49.89	50.10	-20.5	2,299	-0.89%
2021/05/05	6.5	46.04	1	47.45	45.55	5.5	2,236	0.25%
2021/05/04	12	47.70	4	48.33	46.35	8	2,230	0.36%
2021/05/03	7	50.73	0	0.00	49.40	7	2,211	0.32%
2021/04/29	14	50.82	2	50.50	51.10	12	2,193	0.55%
2021/04/28	17	51.51	5	50.86	51.30	12	2,155	0.56%
2021/04/27	2	50.80	4	50.40	50.20	-2	2,107	-0.09%
2021/04/26	3	49.30	2	49.90	49.80	1	2,082	0.05%
2021/04/23	5.5	48.32	0	0.00	48.20	5.5	2,083	0.26%
2021/04/22	10	49.28	5	48.40	48.20	5	2,102	0.24%
2021/04/21	3	49.90	0	0.00	49.80	3	2,066	0.15%
2021/04/20	2	50.35	0	0.00	50.20	2	2,056	0.10%
2021/04/19	11	51.29	0	0.00	50.50	11	2,043	0.54%
2021/04/16	5	50.10	0	0.00	49.95	5	2,002	0.25%
2021/04/15	15	50.68	10	50.38	50.20	5	1,992	0.25%
2021/04/14	8	48.52	11	49.25	49.00	-3	1,921	-0.16%
2021/04/13	4	49.53	24	48.95	48.65	-20	1,913	-1.05%
2021/04/12	7	49.29	3	49.25	49.35	4	1,870	0.21%
2021/04/09	5	49.61	1	49.70	50.20	4	1,857	0.22%
2021/04/08	0	0.00	2	48.10	48.45	-2	1,754	-0.11%
2021/04/07	15.5	46.49	0	0.00	46.40	15.5	1,705	0.91%
2021/04/06	25.5	47.20	0	0.00	47.20	25.5	1,721	1.48%
2021/04/01	0	0.00	0.1	46.10	46.90	-0.1	1,711	-0.01%
2021/03/31	7	45.42	7	45.21	45.20	0	1,687	0.00%
2021/03/30	0	0.00	5	45.00	45.30	-5	1,702	-0.29%
2021/03/26	0	0.00	1	43.70	44.25	-1	1,773	-0.06%
2021/03/25	3	43.20	0	0.00	43.15	3	1,792	0.17%
2021/03/23	1.1	44.08	0	0.00	43.40	1.1	1,839	0.06%
2021/03/22	3	43.90	2	44.03	44.10	1	1,843	0.06%
2021/03/19	1	44.55	1	44.55	44.55	0	1,863	0.00%
2021/03/17	3	45.85	0	0.00	45.60	3	1,927	0.16%
2021/03/16	0	46.20	0	0.00	46.10	0	2,023	0.00%
2021/03/15	3	46.22	0	0.00	46.40	3	2,089	0.14%
2021/03/09	0	45.35	0	0.00	45.50	0	2,327	0.00%
2021/03/08	1	46.50	2	46.20	46.00	-1	2,498	-0.04%
2021/03/04	2	45.80	0	0.00	45.25	2	2,594	0.08%
2021/03/03	14	45.69	12	46.08	46.40	2	2,729	0.07%
2021/02/25	1	44.60	1	44.80	44.55	0	3,034	0.00%
2021/02/19	1	44.10	0	0.00	44.40	1	3,135	0.03%
2021/02/18	1	42.75	0	0.00	44.10	1	3,181	0.03%
2021/02/17	1	43.40	0	0.00	43.85	1	3,189	0.03%
2021/02/03	1	40.85	0	0.00	41.35	1	3,354	0.03%
2021/02/01	1.1	41.23	1	41.25	41.65	0.1	3,400	0.00%
2021/01/28	1	42.90	0	0.00	42.75	1	3,536	0.03%
2021/01/27	1	44.50	0	0.00	43.85	1	3,584	0.03%
2021/01/25	1	44.05	0	0.00	45.35	1	3,710	0.03%
2021/01/21	0.1	43.20	0.1	43.30	42.55	-0.1	3,812	0.00%
2021/01/20	6	42.82	1	43.65	42.40	5	4,147	0.12%
2021/01/18	0	0.00	1	45.45	45.50	-1	4,295	-0.02%
2021/01/15	1.1	44.91	13	45.46	44.80	-11.9	4,681	-0.25%
2021/01/14	0	0.00	1	46.95	46.85	-1	4,713	-0.02%
2021/01/13	1	47.45	1	48.10	47.30	0	4,769	0.00%
2021/01/12	9.1	47.71	2	46.98	46.80	7.1	4,802	0.15%
2021/01/11	16	48.90	2	48.15	48.30	14	4,867	0.29%
2021/01/07	1	48.90	3	48.63	47.80	-2	5,141	-0.04%
2021/01/06	5	47.42	0	0.00	46.85	5	5,382	0.09%
2021/01/05	2.1	48.71	0	0.00	48.75	2.1	5,540	0.04%
2021/01/04	2	48.80	0	0.00	49.00	2	5,917	0.03%
2020/12/31	1.1	48.97	2	49.08	49.70	-1	5,941	-0.02%
2020/12/30	2.1	49.15	0	0.00	49.30	2.1	6,023	0.03%
2020/12/28	0.1	49.60	0	0.00	49.25	0.1	6,239	0.00%
2020/12/25	0	0.00	2	50.10	49.80	-2	6,279	-0.03%
2020/12/24	6.1	50.72	2	50.90	50.20	4.1	6,314	0.06%
2020/12/23	2.1	50.40	2	50.30	50.40	0.1	6,344	0.00%
2020/12/22	5	48.98	0	0.00	48.45	5	6,478	0.08%
2020/12/21	0	0.00	3	49.83	50.00	-3	6,504	-0.05%
2020/12/18	1	50.80	1	51.10	50.50	0	6,545	0.00%
2020/12/17	1	50.90	6	50.37	50.20	-5	6,592	-0.08%
2020/12/15	3	51.30	2	50.75	50.70	1	6,711	0.01%
2020/12/14	5	51.74	1	52.50	52.40	4	6,751	0.06%
2020/12/11	2	52.85	1	52.40	52.40	1	6,811	0.01%
2020/12/10	12	54.96	9.1	54.81	53.90	3	6,857	0.04%
2020/12/09	15	54.64	2	55.15	54.60	13	6,968	0.19%
2020/12/08	9.1	54.40	13.1	54.83	55.00	-4	7,502	-0.05%
2020/12/07	5	52.72	3	53.53	53.90	2	7,652	0.03%
2020/12/04	1	52.60	1	53.40	52.60	0	7,674	0.00%
2020/12/03	5	54.36	0.1	55.00	53.70	5	7,727	0.06%
2020/12/02	5	54.78	26	54.80	53.90	-21	7,876	-0.27%
2020/12/01	7	52.93	5	53.50	53.60	2	7,773	0.03%
2020/11/30	3	53.83	0.1	53.50	53.30	2.9	7,838	0.04%
2020/11/27	28.1	53.21	6	53.38	52.90	22.1	7,803	0.28%
2020/11/26	2	53.10	4.1	53.34	52.60	-2.1	7,738	-0.03%
2020/11/25	22	52.94	27	52.87	52.00	-5	7,863	-0.06%
2020/11/24	2	50.50	2	50.80	50.50	0	7,614	0.00%
2020/11/23	5	50.30	7	50.51	50.60	-2	7,686	-0.03%
2020/11/20	5	50.62	3	50.40	50.30	2	7,700	0.03%
2020/11/19	6	51.40	6	50.83	51.00	0	7,782	0.00%
2020/11/18	1	50.10	1.4	49.69	50.00	-0.4	7,818	-0.01%
2020/11/17	1	50.30	5	49.63	49.40	-4	7,896	-0.05%
2020/11/16	2	49.05	6	48.60	48.70	-4	7,968	-0.05%
2020/11/13	2	48.85	0	0.00	49.05	2	8,049	0.02%
2020/11/12	2	48.30	0	0.00	48.40	2	8,314	0.02%
2020/11/11	12	49.28	7	49.06	49.05	5	8,505	0.06%
2020/11/10	3	51.90	4	50.98	50.60	-1	8,463	-0.01%
2020/11/09	5	51.78	0	0.00	51.80	5	8,424	0.06%
2020/11/06	1	51.00	0	0.00	51.10	1	8,394	0.01%
2020/11/05	3	52.20	7	52.16	51.40	-4	8,393	-0.05%
2020/11/04	5	50.60	0	0.00	50.50	5	8,302	0.06%
2020/11/03	16	51.36	18	51.08	51.30	-2	8,301	-0.02%
2020/11/02	5	50.82	8	50.53	50.10	-3	8,341	-0.04%
2020/10/30	9.8	50.97	7	51.53	50.80	2.8	8,297	0.03%
2020/10/29	9	51.23	6	51.18	51.60	3	8,247	0.04%
2020/10/28	25	53.46	24	53.80	52.10	1	8,190	0.01%
2020/10/27	17	52.00	17	52.71	51.80	0	7,870	0.00%
2020/10/26	42	52.35	39	52.49	52.50	3	7,864	0.04%
2020/10/23	49	53.14	73	53.10	53.00	-24	7,845	-0.31%
2020/10/22	5	49.64	4	50.24	50.30	1	7,533	0.01%
2020/10/21	14	50.61	4	51.10	50.40	10	7,581	0.13%
2020/10/20	3	50.23	13	50.58	50.70	-10	7,627	-0.13%
2020/10/19	4	49.84	7	50.39	50.30	-3	7,938	-0.04%
2020/10/16	4	51.03	5	51.68	50.40	-1	8,004	-0.01%
2020/10/15	8	51.39	9	51.17	51.60	-1	7,916	-0.01%
2020/10/14	18	51.82	5	50.86	51.00	13	7,792	0.17%
2020/10/13	15	49.40	10	49.15	49.35	5	7,746	0.06%
2020/10/12	23	50.05	34	49.79	50.80	-11	7,563	-0.15%
2020/10/08	0	0.00	18	46.53	46.60	-18	7,282	-0.25%
2020/10/07	18	46.19	20	46.73	46.45	-2	7,260	-0.03%
2020/10/06	20	45.96	5	46.09	46.30	15	7,224	0.21%
2020/10/05	1	44.55	17	43.71	45.00	-16	7,176	-0.22%
2020/09/30	14	42.24	11	42.62	42.25	3	7,206	0.04%
2020/09/29	7	42.01	1	43.00	41.75	6	7,161	0.08%
2020/09/28	4	42.39	4	42.90	42.60	0	7,157	0.00%
2020/09/25	15	43.42	10	44.28	41.90	5	7,153	0.07%
2020/09/24	10	43.72	14	44.18	43.45	-4	6,989	-0.06%
2020/09/23	7	43.93	4	44.70	44.15	3	6,934	0.04%
2020/09/22	5	45.02	5	45.24	44.60	0	6,907	0.00%
2020/09/21	25	46.55	13	45.70	46.05	12	6,841	0.18%
2020/09/18	3	45.37	10	45.28	44.90	-7	6,729	-0.10%
2020/09/17	1	45.00	3	45.17	45.05	-2	6,685	-0.03%
2020/09/16	6	44.63	5.5	44.79	45.00	0.5	6,619	0.01%
2020/09/15	5	44.58	4	44.45	44.40	1	6,551	0.02%
2020/09/14	16	45.27	10	45.00	44.85	6	6,452	0.09%
2020/09/11	46	47.10	63	47.92	46.65	-17	6,258	-0.27%
2020/09/10	30	44.46	20	45.01	44.90	10	5,723	0.17%
2020/09/09	2	43.00	1	43.00	42.65	1	5,565	0.02%
2020/09/08	3	42.03	2	41.65	42.20	1	5,537	0.02%
2020/09/07	7	42.90	6	43.29	42.05	1	5,442	0.02%
2020/09/04	1	40.30	2	40.53	40.60	-1	5,261	-0.02%
2020/09/03	2	42.85	10	42.10	41.15	-8	5,178	-0.15%
2020/09/02	0	0.00	5	39.99	40.65	-5	5,047	-0.10%
2020/09/01	4	39.80	4	40.30	39.65	0	4,992	0.00%
2020/08/31	18	40.54	21	40.27	40.80	-3	4,905	-0.06%
2020/08/28	5	38.54	4	39.11	38.70	1	4,688	0.02%
2020/08/27	10	38.98	11	39.13	38.75	-1	4,655	-0.02%
2020/08/26	3	38.33	19	38.25	38.05	-16	4,553	-0.35%
2020/08/25	19	38.90	2	38.93	38.00	17	4,514	0.38%
2020/08/24	8	38.11	9	37.76	38.40	-1	4,417	-0.02%
2020/08/21	22	37.01	9	36.68	37.55	13	4,316	0.30%
2020/08/20	11.5	36.25	12	36.62	35.90	-0.5	4,217	-0.01%
2020/08/19	12	39.08	7	39.71	38.20	5	4,097	0.12%
2020/08/18	35	39.16	12	38.92	39.05	23	3,997	0.58%
2020/08/17	9	36.59	30	37.22	38.30	-21	3,711	-0.57%
2020/08/14	6	35.00	5	35.05	34.85	1	3,452	0.03%
2020/08/12	3	33.98	9	33.46	34.40	-6	3,363	-0.18%
2020/08/11	3	34.68	0	0.00	34.25	3	3,338	0.09%
2020/08/10	3	35.15	1	35.15	35.10	2	3,314	0.06%
2020/08/07	4	34.99	4	34.93	35.00	0	3,269	0.00%
2020/08/06	13	35.24	43	35.22	35.75	-30	3,213	-0.93%
2020/08/05	0	0.00	2	34.08	33.95	-2	3,113	-0.06%
2020/08/04	1	34.20	1	34.20	34.20	0	3,087	0.00%
2020/08/03	41	34.34	3	34.10	33.80	38	3,073	1.24%
2020/07/31	9	33.72	14	34.43	33.60	-5	3,042	-0.16%
2020/07/30	8	34.37	3	34.65	33.85	5	3,059	0.16%
2020/07/29	11	34.67	10	35.25	34.75	1	3,051	0.03%
2020/07/28	5	33.86	9	34.41	33.30	-4	2,964	-0.13%
2020/07/27	12	34.38	5	34.07	32.95	7	2,874	0.24%
2020/07/24	0	0.00	8	36.45	36.60	-8	2,756	-0.29%
2020/07/23	26	37.12	10	37.29	36.25	16	2,645	0.60%
2020/07/22	3	35.17	8	36.51	36.60	-5	2,292	-0.22%
2020/07/21	8	32.89	5	33.19	33.30	3	2,134	0.14%
2020/07/20	13	32.64	20	32.36	32.70	-7	2,083	-0.34%
2020/07/17	14	33.78	30	32.93	32.00	-16	2,019	-0.79%
2020/07/16	2	31.40	3	31.45	31.65	-1	1,780	-0.06%
2020/07/15	14	31.69	24	31.62	31.00	-10	1,749	-0.57%
2020/07/14	4	30.54	0	0.00	30.20	4	1,642	0.24%
2020/07/13	1	30.95	1	30.95	31.10	0	1,613	0.00%
2020/07/10	8	30.96	1	31.60	31.55	7	1,556	0.45%
2020/07/09	19	30.62	1	30.50	30.55	18	1,451	1.24%
2020/07/08	1	29.20	3	29.18	29.15	-2	1,322	-0.15%
2020/07/07	0	0.00	13	29.32	29.55	-13	1,309	-0.99%
2020/07/06	4	29.08	10	29.15	29.15	-6	1,274	-0.47%
2020/07/03	0	0.00	1	28.50	28.35	-1	1,236	-0.08%
2020/07/02	1	28.70	5	28.80	28.60	-4	1,239	-0.32%
2020/07/01	4	28.88	0	0.00	28.55	4	1,225	0.33%
2020/06/22	0	0.00	22	28.13	27.90	-22	1,180	-1.86%
2020/06/19	10	28.45	9	28.45	28.25	1	1,170	0.09%
2020/06/18	1	28.10	6	28.36	28.25	-5	1,170	-0.43%
2020/06/17	9	29.14	1	28.85	28.75	8	1,155	0.69%
2020/06/16	9	28.72	0	0.00	29.00	9	1,101	0.82%
2020/06/11	1	27.25	0	0.00	26.80	1	981	0.10%
2020/06/10	0	0.00	1	27.05	26.50	-1	968	-0.10%
2020/06/09	7	26.92	0	0.00	26.65	7	993	0.70%
2020/06/05	5	26.80	0	0.00	26.85	5	1,033	0.48%
2020/06/03	10	26.80	0	0.00	26.15	10	1,060	0.94%
2020/05/22	0	0.00	4	25.98	25.50	-4	1,091	-0.37%
2020/05/21	0	0.00	1	26.60	26.50	-1	1,090	-0.09%
2020/05/20	5	26.25	0	0.00	26.30	5	1,107	0.45%
2020/05/19	1	26.10	0	0.00	26.00	1	1,109	0.09%
2020/05/18	1	25.60	0	0.00	25.85	1	1,114	0.09%
2020/05/14	1	27.40	0	0.00	26.85	1	1,091	0.09%
2020/05/11	2	28.30	0	0.00	28.05	2	1,151	0.17%
2020/05/08	1	28.15	0	0.00	28.15	1	1,171	0.09%
2020/05/07	0	0.00	1	27.90	28.15	-1	1,206	-0.08%
2020/05/05	0	0.00	1	27.25	28.45	-1	1,307	-0.08%
2020/05/04	1	26.10	0	0.00	26.00	1	1,256	0.08%
2020/04/28	3	25.13	0	0.00	24.85	3	1,292	0.23%
2020/04/27	0	0.00	2	24.70	24.75	-2	1,319	-0.15%
2020/04/21	2	24.35	0	0.00	24.25	2	1,387	0.14%
2020/04/20	0	0.00	4	25.25	25.15	-4	1,378	-0.29%
2020/04/14	0	0.00	1	25.90	26.15	-1	1,405	-0.07%
2020/04/09	1	27.00	0	0.00	27.20	1	1,409	0.07%
2020/03/18	1	22.60	2	22.80	22.15	-1	1,414	-0.07%
2020/03/17	0	0.00	2	23.20	22.65	-2	1,408	-0.14%
2020/03/16	1	25.35	0	0.00	24.20	1	1,413	0.07%
2020/03/12	3	28.50	0	0.00	27.55	3	1,365	0.22%
2020/03/11	0	0.00	5	29.85	29.45	-5	1,331	-0.38%
2020/03/10	3	29.52	3	30.02	30.25	0	1,312	0.00%
2020/03/09	5	30.58	0	0.00	30.35	5	1,290	0.39%
2020/03/06	10	30.95	12	30.93	31.05	-2	1,273	-0.16%
2020/03/05	2	30.73	0	0.00	30.70	2	1,266	0.16%
2020/03/02	0	0.00	18	28.26	29.60	-18	1,264	-1.42%
2020/02/27	18	29.67	7	30.27	29.15	11	1,276	0.86%
2020/02/26	11	30.45	0	0.00	30.35	11	1,272	0.86%
2020/02/24	0	0.00	2	29.40	29.80	-2	1,247	-0.16%
2020/02/21	1	29.95	0	0.00	29.75	1	1,245	0.08%
2020/02/18	2	30.60	0	0.00	30.55	2	1,236	0.16%
2020/02/17	0	0.00	2	31.05	30.65	-2	1,243	-0.16%
2020/02/12	1	32.10	1	32.10	31.40	0	1,204	0.00%
2020/02/11	2	31.40	0	0.00	31.35	2	1,153	0.17%
2020/02/10	6	32.02	0	0.00	31.90	6	1,128	0.53%
2020/02/07	1	31.40	0	0.00	31.35	1	1,088	0.09%
2020/02/06	0	0.00	2	32.35	30.95	-2	1,051	-0.19%
2020/02/05	0	0.00	1	30.05	30.05	-1	920	-0.11%
2020/02/04	0	0.00	10	30.40	30.25	-10	896	-1.12%
2020/01/31	2	29.30	0	0.00	30.00	2	844	0.24%
2020/01/17	8	29.35	0	0.00	29.30	8	731	1.09%
2020/01/14	1	28.85	1	28.80	28.85	0	692	0.00%
2020/01/13	2	29.23	0	0.00	28.80	2	701	0.29%
2020/01/08	1	27.75	0	0.00	27.60	1	664	0.15%
2020/01/02	1	29.10	33	29.15	29.00	-32	658	-4.86%
2019/12/31	11	29.14	0	0.00	29.10	11	653	1.68%
2019/12/30	6	28.85	0	0.00	28.80	6	635	0.94%
2019/12/27	6	28.80	1	29.10	28.80	5	634	0.79%
2019/12/18	0	0.00	8	30.08	30.15	-8	618	-1.29%
2019/12/13	0	0.00	1	28.95	28.70	-1	553	-0.18%
2019/12/11	2	29.45	0	0.00	29.10	2	544	0.37%
2019/12/09	0	0.00	3	28.10	28.20	-3	521	-0.58%
2019/11/27	2	28.20	0	0.00	28.70	2	508	0.39%
2019/11/25	1	27.90	0	0.00	27.55	1	463	0.22%
2019/11/22	0	0.00	2	27.20	27.50	-2	456	-0.44%
2019/11/21	0	0.00	1	27.20	27.00	-1	452	-0.22%
2019/11/19	1	26.70	0	0.00	26.75	1	448	0.22%
2019/11/15	0	0.00	1	27.10	26.50	-1	466	-0.21%
2019/11/14	2	26.48	0	0.00	26.65	2	448	0.45%
2019/10/29	0	0.00	1	25.50	25.20	-1	609	-0.16%
2019/09/24	0	0.00	5	26.02	26.00	-5	1,058	-0.47%
2019/09/19	5	25.40	0	0.00	25.40	5	1,072	0.47%
2019/09/18	1	24.80	0	0.00	24.80	1	1,067	0.09%
2019/09/06	13	24.50	1	23.80	24.60	12	1,216	0.99%
2019/09/03	1	23.65	0	0.00	23.55	1	1,293	0.08%
2019/08/30	0	0.00	1	23.30	23.30	-1	1,479	-0.07%
2019/08/28	1	23.25	1	23.45	23.30	0	1,582	0.00%
2019/08/23	1	23.05	0	0.00	23.05	1	1,564	0.06%
2019/08/21	1	23.45	0	0.00	23.40	1	1,570	0.06%
2019/08/08	1	23.35	0	0.00	23.40	1	1,502	0.07%
2019/07/24	0	0.00	1	27.85	27.50	-1	1,286	-0.08%
2019/07/22	3	28.60	0	0.00	28.55	3	1,253	0.24%
2019/07/19	1	28.90	0	0.00	28.90	1	1,208	0.08%
2019/07/15	1	27.10	2	27.00	27.30	-1	1,072	-0.09%
2019/07/05	0	0.00	1	27.00	27.00	-1	958	-0.10%
2019/07/04	0	0.00	2	27.15	26.85	-2	947	-0.21%
2019/06/18	2	26.68	1	26.40	26.45	1	840	0.12%
2019/06/17	2	25.70	8	26.09	25.50	-6	786	-0.76%
2019/06/12	1	26.65	0	0.00	27.00	1	736	0.14%
2019/06/11	2	26.68	1	27.05	26.85	1	686	0.15%
2019/06/10	4	27.38	1	26.65	27.35	3	653	0.46%
2019/06/06	6	26.93	5	26.99	27.00	1	582	0.17%
2019/06/05	5	25.52	1	25.40	25.90	4	464	0.86%
2019/05/07	0	0.00	10	21.20	21.25	-10	390	-2.56%
2019/04/30	0	0.00	0.5	20.90	20.90	-0.5	485	-0.10%
2019/04/29	0	0.00	5	20.90	20.90	-5	490	-1.02%
2019/04/24	15	21.29	0	0.00	21.20	15	483	3.10%
2019/03/26	0	0.00	1	23.35	23.50	-1	426	-0.23%
2019/03/25	2	23.63	2	23.10	23.30	0	421	0.00%
2019/03/22	0	0.00	1	23.40	23.05	-1	409	-0.24%
2019/03/18	0	0.00	0	23.25	23.25	0	383	-0.01%
2019/03/13	1	22.30	0	0.00	22.25	1	368	0.27%
2019/02/25	0	0.00	0.6	22.00	22.10	-0.6	371	-0.15%
2019/02/19	0	0.00	5	21.85	21.95	-5	364	-1.37%
2019/02/15	0	0.00	3	21.85	21.95	-3	358	-0.84%
2019/02/14	0	0.00	5	21.60	21.85	-5	358	-1.40%
2019/02/13	0	0.00	1	21.95	21.75	-1	358	-0.28%
2019/02/12	5	22.48	0	0.00	22.20	5	356	1.40%
2019/02/11	1	22.70	3	22.40	22.40	-2	353	-0.57%
2019/01/29	2	22.25	3	21.88	21.75	-1	340	-0.29%
2019/01/23	1	21.10	0	0.00	21.00	1	290	0.34%
2019/01/22	0	0.00	10	20.00	20.70	-10	261	-3.82%
2019/01/18	3	19.00	0	0.00	19.10	3	233	1.28%
2019/01/17	2	19.00	0	0.00	19.00	2	248	0.80%
2019/01/14	7	19.13	0	0.00	19.05	7	260	2.69%
2019/01/08	1	19.00	0	0.00	19.15	1	284	0.35%
2019/01/03	0	0.00	1	18.55	18.50	-1	325	-0.31%
2018/12/27	1	18.85	0	0.00	18.80	1	386	0.26%
2018/12/22	0	0.00	1	19.60	19.35	-1	535	-0.19%
2018/11/22	0	0.00	1	19.10	19.05	-1	1,156	-0.09%
2018/11/21	0	0.00	2	18.95	18.90	-2	1,156	-0.17%
2018/11/19	3	18.90	1	18.90	18.90	2	1,157	0.17%
2018/10/31	1	17.80	0	0.00	17.85	1	1,218	0.08%
2018/10/18	0	0.00	1	19.20	19.00	-1	1,203	-0.08%
2018/10/12	2	19.35	0	0.00	19.35	2	1,192	0.17%
2018/10/11	1	19.40	0	0.00	19.40	1	1,182	0.08%
2018/10/08	0	0.00	1	22.30	22.25	-1	1,148	-0.09%
2018/10/04	0	0.00	1	23.75	24.00	-1	1,110	-0.09%
2018/10/03	0	23.65	1	24.50	23.80	-1	1,100	-0.09%
2018/10/02	1.2	25.33	0	0.00	24.30	1.2	1,080	0.11%
2018/10/01	5	24.35	5	24.30	24.30	0	1,003	0.00%
2018/09/28	0.2	23.25	1	23.65	23.25	-0.8	973	-0.08%
2018/09/27	0.2	23.95	0	0.00	23.95	0.2	962	0.02%
2018/09/26	0	0.00	1	23.85	24.05	-1	951	-0.11%
2018/09/25	1	25.80	2	25.17	24.75	-1	913	-0.11%
2018/09/21	1	24.20	0	0.00	24.35	1	817	0.12%
2018/09/19	8	24.10	11	24.36	25.20	-3	799	-0.38%
2018/09/18	11	24.25	7	24.42	24.50	4	735	0.54%
2018/09/13	1	22.00	0	0.00	22.40	1	622	0.16%
2018/09/10	0.2	21.60	0	0.00	21.60	0.2	618	0.03%
2018/09/05	0.2	22.30	0	0.00	22.35	0.2	772	0.03%
2018/09/03	0	0.00	4	22.25	22.10	-4	794	-0.50%
2018/08/23	1	22.65	0	0.00	22.20	1	844	0.12%
2018/07/31	0	0.00	1	22.10	22.25	-1	1,145	-0.09%
2018/07/30	1	22.60	0	0.00	22.15	1	1,169	0.09%
2018/07/24	0	0.00	1	21.80	21.75	-1	1,499	-0.07%
2018/07/20	0	0.00	4	21.75	21.65	-4	1,777	-0.23%
2018/07/19	1	21.80	0	0.00	21.75	1	1,902	0.05%
2018/07/18	1	22.00	0	0.00	22.15	1	2,011	0.05%
2018/07/13	3	22.40	0	0.00	22.40	3	2,776	0.11%
2018/07/09	20	21.80	0	0.00	21.60	20	3,130	0.64%
2018/07/06	0	0.00	3	21.50	21.80	-3	3,216	-0.09%
2018/07/04	1	21.75	0	0.00	22.20	1	3,707	0.03%
2018/07/03	1	22.20	0	0.00	21.80	1	3,915	0.03%
2018/06/29	5	23.65	2	23.50	23.00	3	4,224	0.07%
2018/06/28	2	22.95	0	0.00	23.25	2	4,320	0.05%
2018/06/27	0	0.00	5	22.70	23.55	-5	4,753	-0.11%
2018/06/26	3	21.30	6	21.61	21.45	-3	4,854	-0.06%
2018/06/25	0	0.00	1	22.45	21.90	-1	4,978	-0.02%
2018/06/22	2	22.50	0	0.00	22.30	2	5,091	0.04%
2018/06/21	7	22.75	7	22.99	22.70	0	5,087	0.00%
2018/06/20	2	22.65	0	0.00	22.60	2	5,084	0.04%
2018/06/19	17	23.25	11	23.30	22.65	6	5,079	0.12%
2018/06/14	3	23.45	23	22.55	22.45	-20	5,042	-0.40%
2018/06/13	31	23.64	10	23.11	23.10	21	5,007	0.42%
2018/06/12	0	0.00	1	22.50	22.35	-1	4,922	-0.02%
2018/06/11	1	22.65	0.2	22.80	22.80	0.8	4,911	0.02%
2018/06/06	0	0.00	5	22.49	22.45	-5	4,905	-0.10%
2018/05/30	0	0.00	1	22.50	22.45	-1	4,870	-0.02%
2018/05/29	0	0.00	10	22.60	22.55	-10	4,864	-0.21%
2018/05/15	1	25.00	0	0.00	24.70	1	4,773	0.02%
2018/05/14	0	0.00	3	24.60	24.35	-3	4,744	-0.06%
2018/05/07	10	24.60	0	0.00	24.50	10	4,589	0.22%
2018/05/02	0	0.00	4	24.56	24.30	-4	4,481	-0.09%
2018/04/30	13	28.30	10	27.10	26.85	3	4,346	0.07%
2018/04/27	0	0.00	2	27.20	27.30	-2	4,245	-0.05%
2018/04/26	40	26.77	41	27.70	26.60	-1	4,166	-0.02%
2018/04/25	8	28.20	3	28.38	29.10	5	3,994	0.13%
2018/04/24	40	27.55	41	28.23	27.55	-1	3,885	-0.03%
2018/04/23	111	30.29	122	29.66	29.10	-11	3,793	-0.29%	大買/大賣/
2018/04/20	46	29.65	52	28.73	29.10	-6	3,688	-0.16%
2018/04/19	50	27.30	50	26.09	27.50	0	3,280	0.00%
2018/04/18	26	26.35	25	26.75	26.40	1	3,153	0.03%
2018/04/16	11	26.57	1	25.80	26.20	10	3,050	0.33%
2018/04/13	2	25.20	5	26.19	25.20	-3	2,966	-0.10%
2018/04/12	1	26.35	0	0.00	25.90	1	2,973	0.03%
2018/04/11	0	0.00	2	26.98	27.20	-2	2,905	-0.07%
2018/04/10	2	30.63	0	0.00	28.35	2	2,720	0.07%
2018/04/09	5	30.51	5	31.45	31.45	0	2,444	0.00%
2018/04/03	3	26.20	8	27.76	28.60	-5	2,245	-0.22%
2018/04/02	5	26.35	1	26.30	26.00	4	2,049	0.20%
2018/03/31	0	0.00	12	26.06	25.85	-12	1,987	-0.60%
2018/03/30	16	26.30	3	26.28	26.15	13	1,867	0.70%
2018/03/29	4	25.10	81	25.11	25.40	-77	1,408	-5.47%
2018/03/28	0	0.00	10	24.00	23.10	-10	1,224	-0.82%
2018/03/27	8	22.99	135	23.05	23.55	-127	1,109	-11.45%	大賣/鉅額交易
2018/03/26	2	21.15	0	0.00	21.45	2	987	0.20%
2018/03/23	0	0.00	4	21.30	21.35	-4	978	-0.41%
2018/03/16	4	22.38	1	22.05	22.05	3	968	0.31%
2018/03/09	0	0.00	2	20.95	21.00	-2	952	-0.21%
2018/03/08	1	21.00	0	0.00	20.85	1	964	0.10%
2018/03/07	0	0.00	1	20.85	20.85	-1	970	-0.10%
2018/03/06	1	20.95	0	0.00	20.80	1	993	0.10%
2018/02/23	1	21.20	1	21.30	21.20	0	1,111	0.00%
2018/02/21	1	21.00	0	0.00	20.95	1	1,120	0.09%
2018/02/08	0	0.00	7	20.23	20.15	-7	1,126	-0.62%
2018/02/07	0	0.00	1	20.10	19.95	-1	1,141	-0.09%
2018/02/06	2	20.58	3	20.30	19.90	-1	1,141	-0.09%
2018/02/05	0	0.00	2	21.20	21.10	-2	1,152	-0.17%
2018/02/01	1	21.40	0	0.00	21.30	1	1,246	0.08%
2018/01/31	0	0.00	5	20.84	21.00	-5	1,231	-0.41%
2018/01/26	1	21.15	0	0.00	21.00	1	1,233	0.08%
2018/01/25	1	21.00	0	0.00	20.70	1	1,231	0.08%
2018/01/24	1	21.30	0	0.00	21.25	1	1,223	0.08%
2018/01/22	0	0.00	1	21.35	21.70	-1	1,224	-0.08%
2018/01/19	1	22.10	0	0.00	21.60	1	1,218	0.08%
2018/01/18	1	22.15	0	0.00	22.00	1	1,207	0.08%
2018/01/17	1	22.20	2	22.05	22.45	-1	1,194	-0.08%
2018/01/16	6	23.16	2	22.90	22.30	4	1,182	0.34%
2018/01/15	5	22.10	5	21.80	21.65	0	1,093	0.00%
2018/01/12	7	21.93	1	22.00	21.95	6	1,095	0.55%
2018/01/11	1	22.35	1	22.40	21.85	0	1,082	0.00%
2018/01/09	0	0.00	1	21.85	22.10	-1	1,032	-0.10%
2018/01/08	1	22.30	0	0.00	22.10	1	1,029	0.10%
2018/01/04	0	0.00	1	21.05	21.00	-1	940	-0.11%
2018/01/02	2	20.48	0	0.00	20.90	2	915	0.22%