華城 (1519)-凱基-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
915
漲跌
▼40
漲幅
-4.19%
成交量
13,323張
產業
上市電機機械類股
611人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

華城 (1519)籌碼相關－凱基-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

凱基-台南券商分點個股進出
凱基-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
2024/04/18	2	963.50	2.2	970.92	955.00	-0.2	9,456	0.00%
2024/04/17	3	939.67	7	907.63	950.00	-4	9,597	-0.04%
2024/04/16	3	872.64	5.1	882.61	864.00	-2.1	9,707	-0.02%
2024/04/15	6.2	920.42	3.1	899.20	876.00	3.2	9,834	0.03%
2024/04/12	0.1	915.00	8.2	933.81	946.00	-8.2	9,802	-0.08%
2024/04/11	9	893.16	4.4	883.83	860.00	4.7	9,877	0.05%
2024/04/10	3.4	870.23	3.1	868.14	857.00	0.4	10,154	0.00%
2024/04/09	0	0.00	0	849.00	853.00	0	10,284	0.00%
2024/04/08	4	860.50	4.2	809.45	776.00	-0.2	10,564	0.00%
2024/04/02	1	770.00	1	791.21	792.00	0	11,324	0.00%
2024/04/01	0.1	722.00	0.1	728.07	740.00	-0.1	11,455	0.00%
2024/03/29	0.1	685.00	0	672.00	683.00	0.1	11,702	0.00%
2024/03/28	0.2	674.15	5	701.00	670.00	-4.8	11,892	-0.04%
2024/03/27	1.1	711.17	4.4	743.22	710.00	-3.3	11,970	-0.03%
2024/03/25	0	0.00	2.3	784.56	785.00	-2.3	12,171	-0.02%
2024/03/22	0	0.00	0	704.50	714.00	0	12,314	0.00%
2024/03/20	0	0.00	0	671.82	676.00	0	12,743	0.00%
2024/03/19	1.3	675.17	1.1	660.45	660.00	0.2	12,960	0.00%
2024/03/18	10	680.79	8.1	691.30	694.00	2	13,261	0.01%
2024/03/15	7	664.14	7.3	661.62	665.00	-0.3	13,324	0.00%
2024/03/14	12.1	595.21	5	613.06	634.00	7.1	13,287	0.05%
2024/03/13	2.1	563.94	26.7	564.36	577.00	-24.6	13,228	-0.19%
2024/03/12	10	526.62	8	526.88	525.00	2	13,474	0.01%
2024/03/11	6.1	507.21	0	0.00	514.00	6.1	13,750	0.04%
2024/03/08	0.1	518.00	0	512.00	502.00	0.1	14,309	0.00%
2024/03/07	1	537.75	0	0.00	541.00	1	14,648	0.01%
2024/03/06	6	555.00	5	552.00	555.00	1	14,931	0.01%
2024/03/05	0.2	546.01	0	540.00	549.00	0.2	15,117	0.00%
2024/03/04	4.1	526.36	1.4	530.43	528.00	2.7	15,173	0.02%
2024/03/01	1	529.08	0	0.00	538.00	1	15,309	0.01%
2024/02/29	0	523.00	0.1	542.32	538.00	-0.1	15,599	0.00%
2024/02/27	0	528.00	0	542.19	528.00	0	15,849	0.00%
2024/02/26	0	549.00	2.2	531.81	538.00	-2.1	15,920	-0.01%
2024/02/23	5.4	551.76	4.1	551.81	560.00	1.3	15,963	0.01%
2024/02/22	3	515.00	2.1	517.19	517.00	0.9	15,798	0.01%
2024/02/21	2.1	512.48	1	511.18	507.00	1.1	15,728	0.01%
2024/02/20	3.1	492.99	4.2	499.62	502.00	-1.1	15,754	-0.01%
2024/02/19	4.1	506.59	3.3	511.78	502.00	0.7	15,843	0.00%
2024/02/16	9.7	504.90	8	495.25	503.00	1.7	15,945	0.01%
2024/02/15	7	506.97	11	504.91	496.00	-4	15,911	-0.02%
2024/02/05	2	500.87	15.2	494.50	492.00	-13.2	15,905	-0.08%
2024/02/02	6.2	496.53	6.1	496.04	488.50	0.1	15,787	0.00%
2024/02/01	16	458.79	21	466.74	488.00	-5	15,625	-0.03%
2024/01/31	9	437.51	17	441.88	444.00	-8	15,346	-0.05%
2024/01/30	13	415.15	7.1	413.97	420.00	5.9	15,277	0.04%
2024/01/29	5	390.20	6.2	391.54	395.50	-1.2	15,176	-0.01%
2024/01/26	9	375.23	3	378.00	380.50	6	15,110	0.04%
2024/01/25	3	384.83	7	382.43	380.50	-4	15,092	-0.03%
2024/01/24	3.1	387.49	5	391.10	392.00	-1.9	15,113	-0.01%
2024/01/23	6.1	387.84	15.1	385.08	385.00	-9.1	15,081	-0.06%
2024/01/22	5.2	359.62	16	362.95	371.00	-10.8	14,889	-0.07%
2024/01/19	6	358.33	3	360.17	354.50	3	14,857	0.02%
2024/01/18	6	366.50	2	361.50	360.00	4	14,806	0.03%
2024/01/17	7	371.79	7.2	371.71	367.00	-0.2	14,731	0.00%
2024/01/16	9	369.61	9.7	368.18	371.00	-0.7	14,678	0.00%
2024/01/15	13	382.58	12.9	383.16	376.50	0.1	14,597	0.00%
2024/01/12	15	361.73	12	364.84	370.00	3	14,128	0.02%
2024/01/11	20	356.54	10.2	356.92	352.50	9.9	13,859	0.07%
2024/01/10	5	364.16	13.1	359.56	367.00	-8	13,575	-0.06%
2024/01/09	5.1	351.47	8.5	353.28	362.00	-3.4	13,419	-0.03%
2024/01/08	5	342.40	7	338.50	343.50	-2	13,166	-0.02%
2024/01/05	6.3	331.03	4.3	329.64	334.00	2	13,086	0.02%
2024/01/04	17.4	337.89	10	339.55	331.50	7.4	13,130	0.06%
2024/01/03	13.3	338.70	6.5	339.78	339.50	6.8	12,941	0.05%
2024/01/02	34	336.04	26.2	339.87	342.00	7.8	12,972	0.06%
2023/12/29	15.3	323.67	13.6	332.99	327.00	1.7	12,959	0.01%
2023/12/28	1	337.00	10	339.85	348.00	-9	12,540	-0.07%
2023/12/27	5	321.00	3	319.50	316.50	2	12,407	0.02%
2023/12/26	17.6	322.26	12.3	316.85	315.00	5.3	12,443	0.04%
2023/12/25	12.1	333.55	13.2	334.59	333.50	-1.1	12,426	-0.01%
2023/12/22	6.2	323.90	8.5	321.04	321.00	-2.3	12,567	-0.02%
2023/12/21	6.1	322.65	6.1	322.79	318.50	0	12,690	0.00%
2023/12/20	11.1	332.49	0	0.00	329.00	11.1	12,710	0.09%
2023/12/19	14.2	333.93	13	328.35	332.50	1.2	12,698	0.01%
2023/12/18	5.1	342.27	5	349.60	340.00	0.1	12,706	0.00%
2023/12/15	44.2	360.63	40	351.92	347.50	4.2	12,695	0.03%
2023/12/14	7.1	353.65	8	355.44	355.00	-0.9	12,522	-0.01%
2023/12/13	17	363.09	14.1	360.89	355.50	2.9	12,405	0.02%
2023/12/12	7.3	351.34	8.4	349.55	356.00	-1.2	12,247	-0.01%
2023/12/11	51.5	344.50	50	337.42	339.00	1.5	12,126	0.01%
2023/12/08	25	359.92	25.1	363.05	367.00	-0.1	11,943	0.00%
2023/12/07	39	360.74	55	362.49	360.50	-16	11,751	-0.14%
2023/12/06	25	344.76	23.1	342.93	345.00	1.9	11,318	0.02%
2023/12/05	32.1	312.88	38.1	321.15	340.00	-6	10,842	-0.06%
2023/12/04	15.1	300.92	17.2	305.33	309.50	-2.1	10,334	-0.02%
2023/12/01	18.1	283.67	48.6	292.77	285.00	-30.6	10,050	-0.30%
2023/11/30	20.1	279.86	23.7	279.90	280.00	-3.6	9,890	-0.04%
2023/11/29	0	0.00	2.5	273.76	274.50	-2.5	9,933	-0.03%
2023/11/28	17.1	267.40	14.1	270.42	275.50	3	10,156	0.03%
2023/11/27	41.1	270.63	21.5	268.57	266.50	19.6	10,131	0.19%
2023/11/24	21.6	274.36	32.8	270.21	275.00	-11.2	9,994	-0.11%
2023/11/23	13.2	257.09	6.2	250.76	252.50	7	9,949	0.07%
2023/11/22	2.2	257.36	10	260.35	256.00	-7.8	10,050	-0.08%
2023/11/21	6	264.58	7	265.07	262.00	-1	10,180	-0.01%
2023/11/20	17.1	266.88	1	262.50	263.50	16.1	10,417	0.15%
2023/11/17	3.1	275.06	8.1	281.83	273.00	-5	10,720	-0.05%
2023/11/16	3.1	279.75	3	280.00	280.00	0.1	10,852	0.00%
2023/11/15	7	272.36	16.2	276.18	275.50	-9.2	10,892	-0.08%
2023/11/14	3	254.17	13.2	251.69	258.50	-10.2	10,845	-0.09%
2023/11/13	11	248.00	11.3	242.15	247.50	-0.3	10,839	0.00%
2023/11/10	12.1	236.49	2	235.25	237.50	10.1	10,923	0.09%
2023/11/09	18.3	237.83	8	236.19	234.50	10.3	10,959	0.09%
2023/11/08	2	242.50	2.2	244.67	242.00	-0.2	10,935	0.00%
2023/11/07	14.1	246.05	17.2	247.13	242.00	-3.1	10,964	-0.03%
2023/11/06	3.4	242.65	8.1	233.06	241.00	-4.7	10,911	-0.04%
2023/11/03	10	229.80	13	229.15	225.00	-3	10,967	-0.03%
2023/11/02	2	226.50	2	223.75	224.50	0	10,967	0.00%
2023/11/01	23	222.04	3	218.00	224.00	20	10,955	0.18%
2023/10/31	1.1	239.65	0	0.00	224.00	1.1	10,889	0.01%
2023/10/30	0	247.00	6	248.75	244.00	-6	10,858	-0.06%
2023/10/27	1.1	253.21	0	0.00	251.00	1.1	11,053	0.01%
2023/10/26	21	262.07	18	259.25	262.00	3	10,964	0.03%
2023/10/25	2.1	266.79	2	261.50	260.50	0.1	10,877	0.00%
2023/10/24	1	263.00	0	0.00	264.50	1	10,767	0.01%
2023/10/23	5	281.00	7	276.72	276.00	-2	10,637	-0.02%
2023/10/20	4	259.74	5	258.20	263.00	-1	10,519	-0.01%
2023/10/19	6	263.84	3	266.67	260.50	3	10,436	0.03%
2023/10/18	0	273.00	0	0.00	270.00	0	10,358	0.00%
2023/10/16	2.2	286.73	8	284.63	286.50	-5.8	10,209	-0.06%
2023/10/13	4	282.50	1	281.50	279.00	3	10,184	0.03%
2023/10/12	18.1	289.50	11	281.86	282.00	7.1	10,510	0.07%
2023/10/11	23	298.91	17	291.98	291.50	6	10,446	0.06%
2023/10/06	7.2	291.31	17	295.23	300.50	-9.8	10,317	-0.10%
2023/10/05	28	284.41	37.1	283.79	287.00	-9.1	10,182	-0.09%
2023/10/04	10	267.00	10	270.75	271.50	0	9,949	0.00%
2023/10/03	19	261.79	13	264.12	264.50	6	9,877	0.06%
2023/10/02	6	266.83	2	268.50	261.00	4	9,718	0.04%
2023/09/28	8	261.81	9	265.44	271.00	-1	9,563	-0.01%
2023/09/27	23.1	260.77	26.1	262.17	265.00	-3	9,350	-0.03%
2023/09/26	16	249.25	15	249.67	251.50	1	9,032	0.01%
2023/09/25	0	0.00	3	232.00	237.00	-3	8,848	-0.03%
2023/09/22	3	240.17	3	242.83	236.00	0	8,783	0.00%
2023/09/21	7	247.14	3	245.67	244.50	4	8,758	0.05%
2023/09/20	2	248.25	0	249.00	248.00	2	8,738	0.02%
2023/09/19	0	237.50	1	250.00	237.50	-1	8,858	-0.01%
2023/09/18	1	248.06	0	0.00	246.50	1	8,894	0.01%
2023/09/15	9	259.22	9.1	258.45	257.50	-0.1	8,950	0.00%
2023/09/14	1	259.49	0	0.00	258.00	1	9,015	0.01%
2023/09/13	9	273.62	14	267.14	266.00	-5	9,182	-0.05%
2023/09/12	8.1	277.73	3.2	276.00	283.00	4.9	9,729	0.05%
2023/09/11	0.1	283.11	1	285.00	277.50	-0.9	9,959	-0.01%
2023/09/08	4	292.88	8.1	295.19	293.00	-4.1	10,021	-0.04%
2023/09/07	1	290.50	0	0.00	290.50	1	10,082	0.01%
2023/09/06	6	293.50	2	294.00	290.00	4	10,299	0.04%
2023/09/05	3.2	290.81	3.1	289.60	289.00	0.1	10,371	0.00%
2023/09/04	4.3	301.42	4	304.63	300.00	0.3	10,417	0.00%
2023/09/01	8	308.81	2.1	315.98	292.50	5.9	10,454	0.06%
2023/08/31	6	296.25	13.1	293.43	299.50	-7.1	10,427	-0.07%
2023/08/30	5	291.70	5	292.80	293.00	0	11,197	0.00%
2023/08/29	3.2	284.50	3	285.17	289.00	0.2	11,426	0.00%
2023/08/28	6	275.00	5	276.60	275.00	1	11,457	0.01%
2023/08/25	3	285.67	2	287.25	286.50	1	11,690	0.01%
2023/08/24	11	289.27	12.1	292.91	280.50	-1.1	11,751	-0.01%
2023/08/23	27	279.30	21	272.57	276.50	6	11,892	0.05%
2023/08/22	5	266.80	5.2	263.47	276.50	-0.2	11,782	0.00%
2023/08/21	1	239.00	14	240.69	251.50	-13	11,843	-0.11%
2023/08/18	15.2	232.61	18	230.57	229.00	-2.8	11,991	-0.02%
2023/08/17	27	233.76	19.4	228.62	236.00	7.6	12,409	0.06%
2023/08/16	13.2	217.18	7	216.58	220.50	6.2	12,760	0.05%
2023/08/15	3	203.67	3	201.33	211.50	0	13,520	0.00%
2023/08/14	3.1	197.97	6	199.17	192.50	-2.9	13,995	-0.02%
2023/08/11	13	210.69	21	210.98	211.50	-8	14,177	-0.06%
2023/08/10	22	219.52	1	212.00	208.50	21	14,810	0.14%
2023/08/09	24	221.08	24.1	222.18	224.00	-0.1	15,071	0.00%
2023/08/08	12	218.39	14.4	213.51	215.00	-2.4	15,351	-0.02%
2023/08/07	6.2	210.02	8	208.06	210.00	-1.8	15,491	-0.01%
2023/08/04	5	206.48	6	207.17	213.00	-1	15,662	-0.01%
2023/08/02	9.2	208.98	4	210.63	204.50	5.2	16,601	0.03%
2023/08/01	5.1	218.31	28	227.20	215.50	-22.9	16,927	-0.14%
2023/07/31	0	0.00	1	238.97	239.00	-1	16,830	-0.01%
2023/07/28	0	0.00	1	230.00	229.00	-1	17,038	-0.01%
2023/07/27	0	0.00	0	223.22	225.00	0	17,452	0.00%
2023/07/26	0	0.00	0	210.50	212.00	0	17,983	0.00%
2023/07/25	1	200.50	1	201.00	206.00	0	18,129	0.00%
2023/07/24	0.1	205.07	0	0.00	202.50	0.1	18,317	0.00%
2023/07/21	1	205.00	0	0.00	216.00	1	18,531	0.01%
2023/07/19	22	198.91	0	0.00	194.50	22	19,270	0.11%
2023/07/18	0	0.00	1	211.00	205.00	-1	19,478	-0.01%
2023/07/17	4.2	207.15	5	211.20	217.50	-0.8	19,696	0.00%
2023/07/14	0	0.00	2	198.00	200.00	-2	19,571	-0.01%
2023/07/13	7	179.50	2	181.75	182.00	5	19,921	0.03%
2023/07/12	4	176.50	10.1	172.88	179.50	-6.1	20,297	-0.03%
2023/07/11	3	166.50	3.1	165.98	166.00	-0.1	20,490	0.00%
2023/07/10	0	0.00	11.2	158.86	160.50	-11.2	21,069	-0.05%
2023/07/07	1	149.00	1	150.50	149.50	0	21,127	0.00%
2023/07/05	0	0.00	10	147.90	146.00	-10	21,794	-0.05%
2023/07/04	2	150.50	1	150.00	149.00	1	22,408	0.00%
2023/07/03	1.1	147.93	3	148.50	149.00	-2	22,625	-0.01%
2023/06/30	3	147.50	0	0.00	147.50	3	22,645	0.01%
2023/06/29	2	151.25	3	152.83	153.50	-1	22,638	0.00%
2023/06/28	6.2	155.81	2	154.50	150.50	4.2	22,599	0.02%
2023/06/27	13.1	157.07	58	158.01	154.00	-45	22,552	-0.20%
2023/06/26	16	164.72	16	163.72	162.50	0	22,389	0.00%
2023/06/21	1	163.50	1	163.00	163.50	0	22,342	0.00%
2023/06/20	6	161.17	2	161.50	162.00	4	22,277	0.02%
2023/06/19	27.1	166.25	9.1	163.05	161.00	18	22,196	0.08%
2023/06/16	15.1	166.48	18.4	165.68	165.50	-3.3	22,158	-0.01%
2023/06/15	5	151.90	12.3	153.96	157.00	-7.3	21,752	-0.03%
2023/06/14	1	147.50	2.1	149.29	146.00	-1.1	21,479	0.00%
2023/06/13	3	147.83	3	147.00	146.50	0	21,487	0.00%
2023/06/12	21.1	147.02	22	148.36	147.50	-0.9	21,458	0.00%
2023/06/09	2.2	152.82	3	152.50	153.50	-0.8	21,336	0.00%
2023/06/08	9	152.39	5	153.70	151.50	4	21,375	0.02%
2023/06/07	13.3	154.39	7	154.57	155.00	6.3	21,519	0.03%
2023/06/06	6.1	153.90	5	153.00	153.00	1.1	21,748	0.00%
2023/06/05	75	164.25	33.2	157.50	156.00	41.8	22,003	0.19%
2023/06/02	18	151.36	31	154.00	158.00	-13	21,575	-0.06%
2023/06/01	50	145.21	42	144.14	144.00	8	21,395	0.04%
2023/05/31	10	143.50	28	142.88	145.00	-18	21,260	-0.08%
2023/05/30	35	140.27	22	140.86	141.00	13	20,917	0.06%
2023/05/29	29	143.60	30	142.27	141.00	-1	20,759	0.00%
2023/05/26	18.2	138.29	50	138.71	135.50	-31.8	20,465	-0.16%
2023/05/25	39	140.23	42.4	140.82	141.00	-3.4	20,375	-0.02%
2023/05/24	28.3	136.99	24.2	138.25	139.00	4.1	20,944	0.02%
2023/05/23	19.2	133.37	14	132.54	137.00	5.2	21,081	0.02%
2023/05/22	60.1	127.79	22	129.64	128.50	38.1	20,821	0.18%
2023/05/19	41	121.83	35	122.54	123.50	6	20,484	0.03%
2023/05/18	4	114.63	28.1	114.15	117.50	-24.1	19,659	-0.12%
2023/05/17	12	108.13	8.1	108.99	107.00	3.9	19,385	0.02%
2023/05/16	30	106.88	34.5	107.33	109.50	-4.5	19,125	-0.02%
2023/05/15	27.3	103.59	29.1	105.32	105.00	-1.8	18,444	-0.01%
2023/05/12	0.1	97.00	5	96.10	101.50	-4.9	18,028	-0.03%
2023/05/11	0.1	97.00	5	96.10	95.40	-4.9	17,657	-0.03%
2023/05/10	18.1	99.49	4	100.50	98.90	14.1	17,423	0.08%
2023/05/09	29.2	107.39	29	107.48	103.00	0.2	17,153	0.00%
2023/05/08	3	105.00	8.4	105.89	109.00	-5.4	16,130	-0.03%
2023/05/05	44	97.89	44	97.64	99.10	0	15,714	0.00%
2023/05/04	4	98.40	5.2	98.19	99.30	-1.2	15,651	-0.01%
2023/05/03	6.3	98.71	4	98.75	97.40	2.3	15,618	0.01%
2023/05/02	59	100.01	63.2	100.17	103.50	-4.2	15,474	-0.03%
2023/04/28	15	94.38	17	94.67	94.90	-2	15,106	-0.01%
2023/04/27	7	90.64	9	90.90	92.60	-2	15,100	-0.01%
2023/04/26	9	92.47	8	92.65	92.30	1	14,970	0.01%
2023/04/25	26.2	94.25	62	92.34	93.70	-35.8	14,800	-0.24%
2023/04/24	44.1	98.46	4	98.20	98.80	40.1	14,460	0.28%
2023/04/21	1.2	96.00	16	97.79	95.40	-14.8	14,258	-0.10%
2023/04/20	1	98.70	44	97.94	97.10	-43	14,161	-0.30%
2023/04/19	1	98.40	0	0.00	99.00	1	14,099	0.01%
2023/04/18	9.1	98.97	13	100.55	97.90	-3.9	14,320	-0.03%
2023/04/17	78	98.27	28	99.11	97.10	50	14,921	0.34%
2023/04/14	16.1	96.73	16.1	97.60	94.70	0	15,018	0.00%
2023/04/13	39.3	97.93	21	98.30	95.00	18.3	15,106	0.12%
2023/04/12	7	95.94	5	95.00	96.80	2	14,531	0.01%
2023/04/11	17	84.74	18	85.58	88.00	-1	14,422	-0.01%
2023/04/10	17	81.79	19.3	81.88	80.00	-2.2	14,136	-0.02%
2023/04/07	15	78.29	21.2	78.92	78.90	-6.2	13,888	-0.04%
2023/04/06	3	71.67	22.1	72.15	73.40	-19.1	13,320	-0.14%
2023/03/31	1	68.70	0	0.00	69.30	1	13,138	0.01%
2023/03/30	0	0.00	17	69.83	70.10	-17	13,147	-0.13%
2023/03/28	0.1	68.52	1	68.00	69.00	-0.9	13,250	-0.01%
2023/03/27	5	69.80	2	70.50	69.20	3	13,199	0.02%
2023/03/24	8	71.36	6	71.22	71.60	2	13,146	0.02%
2023/03/23	7	71.43	10	70.40	71.10	-3	13,169	-0.02%
2023/03/22	1	70.70	1	72.10	70.30	0	13,179	0.00%
2023/03/21	8	72.30	10.2	71.86	71.20	-2.1	13,105	-0.02%
2023/03/20	8	69.94	19	70.59	72.00	-11	12,850	-0.09%
2023/03/16	1.1	67.71	0	0.00	66.20	1.1	12,877	0.01%
2023/03/15	4	68.55	3	68.37	67.40	1	13,338	0.01%
2023/03/14	36	67.98	23	66.99	66.80	13	13,476	0.10%
2023/03/13	19.1	67.34	9	68.03	67.00	10.1	13,395	0.08%
2023/03/10	8.1	71.19	15	69.94	70.00	-6.9	13,319	-0.05%
2023/03/09	14.2	73.38	16.2	72.94	75.50	-2	13,009	-0.02%
2023/03/08	15	72.35	15	72.50	72.70	0	12,513	0.00%
2023/03/07	16	69.09	19.3	69.16	68.90	-3.3	12,001	-0.03%
2023/03/06	13	65.88	22.1	65.45	65.60	-9.1	11,557	-0.08%
2023/03/03	11.3	64.19	0	0.00	63.00	11.3	11,394	0.10%
2023/03/02	1	64.20	1	64.00	63.00	0	11,292	0.00%
2023/03/01	5	63.02	5	63.36	63.50	0	11,251	0.00%
2023/02/24	17.1	63.11	8	64.33	63.00	9.1	11,218	0.08%
2023/02/23	6	64.03	5	63.80	64.30	1	11,108	0.01%
2023/02/22	43.2	65.12	42	64.97	64.80	1.2	10,890	0.01%
2023/02/21	20	62.63	33	62.95	64.50	-13	9,936	-0.13%
2023/02/20	23	59.07	9.2	59.58	58.70	13.8	9,340	0.15%
2023/02/17	18	57.51	9	57.57	57.80	9	8,918	0.10%
2023/02/16	5	56.80	2.2	56.39	56.00	2.8	8,693	0.03%
2023/02/15	48	56.15	48	56.78	55.50	0	8,537	0.00%
2023/02/14	0	0.00	2	52.90	53.50	-2	8,236	-0.02%
2023/02/13	7.2	52.17	6	52.78	53.10	1.2	8,187	0.01%
2023/02/10	1	55.00	0	0.00	54.50	1	8,088	0.01%
2023/02/09	15	55.69	8	55.99	55.50	7	8,006	0.09%
2023/02/08	1	54.90	0	0.00	54.70	1	7,887	0.01%
2023/02/06	0	0.00	1	54.20	54.90	-1	7,803	-0.01%
2023/02/03	0	0.00	2	54.75	54.50	-2	7,776	-0.03%
2023/02/02	8	55.98	2	56.20	56.00	6	7,691	0.08%
2023/02/01	5	57.62	3.1	57.26	56.40	1.9	7,549	0.03%
2023/01/31	5	55.00	9	56.50	56.50	-4	7,360	-0.05%
2023/01/30	3	53.47	5.2	53.99	54.40	-2.2	7,096	-0.03%
2023/01/17	1	52.30	0	0.00	52.30	1	6,920	0.01%
2023/01/16	1	50.90	0	0.00	50.70	1	6,779	0.01%
2023/01/13	1.2	50.28	0	0.00	50.20	1.2	6,744	0.02%
2023/01/12	0	0.00	4	51.55	51.00	-4	6,740	-0.06%
2023/01/11	6	52.80	8	52.88	52.20	-2	6,691	-0.03%
2023/01/10	2	52.55	3	52.43	52.40	-1	6,550	-0.02%
2023/01/09	15	52.26	21	52.19	52.40	-6	6,462	-0.09%
2023/01/06	22.3	52.85	8	53.71	52.10	14.3	6,331	0.23%
2023/01/05	42	58.09	34.1	58.23	56.90	7.9	5,863	0.13%
2023/01/04	11	54.95	36	56.17	57.60	-25	4,884	-0.51%
2023/01/03	21	50.76	24.2	50.52	52.40	-3.2	4,383	-0.07%
2022/12/30	5	48.61	4	49.04	48.30	1	3,991	0.03%
2022/12/28	0	0.00	1	49.70	48.75	-1	4,010	-0.02%
2022/12/27	0	0.00	3	50.20	49.10	-3	4,007	-0.07%
2022/12/26	4	48.78	6	49.15	49.50	-2	3,948	-0.05%
2022/12/23	1	48.60	0	0.00	48.90	1	3,954	0.03%
2022/12/22	1	49.25	1	49.30	47.90	0	4,034	0.00%
2022/12/21	1	49.20	3	48.58	48.05	-2	4,105	-0.05%
2022/12/20	10	48.67	5.1	48.16	47.35	4.9	4,102	0.12%
2022/12/19	1	48.00	0	0.00	47.80	1	4,080	0.02%
2022/12/16	11	49.04	15	49.25	49.20	-4	4,153	-0.10%
2022/12/15	1	48.90	0	0.00	48.90	1	4,340	0.02%
2022/12/14	3	49.17	1	49.65	49.25	2	4,679	0.04%
2022/12/13	5	48.65	3	48.53	48.45	2	4,798	0.04%
2022/12/12	1	48.80	6	48.64	48.35	-5	4,889	-0.10%
2022/12/09	20	49.03	10	49.80	48.80	10	4,865	0.21%
2022/12/08	18	49.58	19	49.92	49.60	-1	4,771	-0.02%
2022/12/07	5	49.53	5.1	49.77	49.65	-0.1	4,481	0.00%
2022/12/06	7	47.59	27	48.38	48.70	-20	3,873	-0.52%
2022/12/05	3	44.07	2	44.25	44.30	1	3,623	0.03%
2022/12/02	6.1	43.42	21	43.07	42.70	-14.9	3,578	-0.42%
2022/12/01	1	41.80	3	42.07	41.80	-2	3,472	-0.06%
2022/11/30	1	41.70	0	0.00	41.50	1	3,485	0.03%
2022/11/25	0	0.00	1.1	41.09	40.70	-1.1	3,661	-0.03%
2022/11/24	0.1	40.50	2.1	40.70	40.70	-2	3,670	-0.05%
2022/11/23	7.1	40.22	1	40.10	39.95	6.1	3,712	0.16%
2022/11/22	0	0.00	8.1	41.46	41.20	-8.1	3,684	-0.22%
2022/11/21	0.1	40.80	7	39.70	40.50	-7	3,607	-0.19%
2022/11/18	2	38.45	5	39.00	38.20	-3	3,553	-0.08%
2022/11/17	6	38.40	1	38.75	38.70	5	3,577	0.14%
2022/11/16	1	37.70	3	38.20	37.55	-2	3,573	-0.06%
2022/11/15	0	0.00	1	37.75	38.40	-1	3,578	-0.03%
2022/11/14	2	37.68	0	0.00	38.10	2	3,590	0.06%
2022/11/11	2	37.05	0	0.00	36.90	2	3,643	0.05%
2022/11/10	4	38.50	0	0.00	37.75	4	3,711	0.11%
2022/11/07	0	0.00	1	38.90	39.00	-1	3,723	-0.03%
2022/11/04	7	38.69	0	0.00	38.95	7	3,764	0.19%
2022/10/28	1.2	36.39	0	0.00	36.20	1.2	3,790	0.03%
2022/10/26	1	37.40	0	0.00	37.50	1	3,779	0.03%
2022/10/24	1	38.40	0	0.00	38.45	1	3,772	0.03%
2022/10/21	2.2	38.10	3	37.95	38.00	-0.8	3,779	-0.02%
2022/10/20	0.2	40.15	0	0.00	39.00	0.2	3,746	0.01%
2022/10/17	4	41.18	0	0.00	41.50	4	3,704	0.11%
2022/10/14	5	43.67	5	43.07	42.90	0	3,650	0.00%
2022/10/13	6	42.42	5	41.73	41.70	1	3,584	0.03%
2022/10/12	1	43.25	1	43.45	43.45	0	3,536	0.00%
2022/10/07	0	0.00	2	42.00	41.20	-2	3,380	-0.06%
2022/10/06	1	43.30	1	43.70	42.30	0	3,426	0.00%
2022/10/05	2	43.50	31	43.23	43.20	-29	3,386	-0.86%
2022/10/04	0	0.00	9	41.82	41.90	-9	3,296	-0.27%
2022/10/03	2	40.68	1	40.20	40.05	1	3,240	0.03%
2022/09/30	5	41.04	0	0.00	41.60	5	3,204	0.16%
2022/09/29	14	42.63	13	42.02	41.70	1	3,138	0.03%
2022/09/28	34	41.54	3	40.95	40.45	31	3,009	1.03%
2022/09/27	9	41.12	9	41.37	42.00	0	2,891	0.00%
2022/09/26	5	42.04	7	41.03	40.30	-2	2,822	-0.07%
2022/09/23	14	44.92	13	44.50	44.20	1	2,741	0.04%
2022/09/22	3	44.22	2	44.70	44.90	1	2,634	0.04%
2022/09/21	42	44.20	37.2	44.61	44.00	4.8	2,393	0.20%
2022/09/20	28	41.94	37	42.95	43.50	-9	1,968	-0.46%
2022/09/19	25	41.57	18	41.23	40.40	7	1,755	0.40%
2022/09/16	2	40.40	1	41.05	39.15	1	1,629	0.06%
2022/09/15	2	39.45	0	0.00	39.75	2	1,578	0.13%
2022/09/14	0	0.00	10	39.55	39.35	-10	1,569	-0.64%
2022/09/08	20	40.05	0	0.00	40.25	20	1,554	1.29%
2022/09/07	0	0.00	1	39.80	39.60	-1	1,542	-0.06%
2022/09/02	5	42.10	8.2	42.23	42.00	-3.2	1,529	-0.21%
2022/09/01	0	0.00	1	39.80	39.55	-1	1,390	-0.07%
2022/08/31	0	0.00	25	40.83	40.70	-25	1,364	-1.83%
2022/08/30	0	0.00	31	40.25	39.55	-31	1,303	-2.38%
2022/08/29	1	39.20	1	39.10	39.00	0	1,245	0.00%
2022/08/26	1	39.30	0	0.00	39.10	1	1,238	0.08%
2022/08/24	0	0.00	1	39.40	39.45	-1	1,220	-0.08%
2022/08/19	0	0.00	1	39.65	38.70	-1	1,157	-0.09%
2022/08/18	5	39.96	3	39.85	39.30	2	1,131	0.18%
2022/08/17	1	40.20	1	38.60	39.00	0	1,067	0.00%
2022/08/16	0	0.00	1	38.65	38.70	-1	970	-0.10%
2022/08/15	0	0.00	2	36.90	36.95	-2	924	-0.22%
2022/08/11	5	36.58	1	36.10	36.30	4	924	0.43%
2022/08/10	3	38.38	5	37.78	38.10	-2	879	-0.23%
2022/08/08	1	35.50	2	36.20	36.10	-1	825	-0.12%
2022/08/05	1	36.00	1	36.30	36.35	0	826	0.00%
2022/08/03	6	36.41	0	0.00	36.05	6	833	0.72%
2022/08/02	1	37.05	0	0.00	37.00	1	834	0.12%
2022/08/01	1	37.65	0	0.00	37.60	1	848	0.12%
2022/07/29	55	37.18	1	37.30	37.10	54	846	6.38%
2022/07/26	2	37.68	44	37.22	36.50	-42	834	-5.03%
2022/07/25	44	38.11	0.4	38.40	38.60	43.6	819	5.31%
2022/07/22	1	36.50	5	36.70	36.70	-4	804	-0.50%
2022/07/20	1	37.40	1	37.30	36.85	0	869	0.00%
2022/07/19	0	0.00	5	37.60	37.50	-5	874	-0.57%
2022/07/18	2	37.18	0	0.00	37.05	2	879	0.23%
2022/07/15	0	0.00	1	37.10	37.20	-1	883	-0.11%
2022/07/14	6	37.37	2	37.00	37.00	4	911	0.44%
2022/07/13	0	0.00	1	35.70	36.10	-1	851	-0.12%
2022/07/12	0	0.00	2	34.80	34.85	-2	851	-0.23%
2022/07/11	0	0.00	1	35.70	35.55	-1	876	-0.11%
2022/07/08	0	0.00	1	35.60	35.25	-1	889	-0.11%
2022/07/07	3	33.40	0	0.00	34.60	3	890	0.34%
2022/07/04	2	33.90	2	34.00	34.00	0	980	0.00%
2022/06/28	1	35.70	1	36.80	35.15	0	1,199	0.00%
2022/06/23	0	0.00	1	33.60	33.65	-1	1,155	-0.09%
2022/06/21	0	0.00	1	33.25	33.60	-1	1,186	-0.08%
2022/06/16	1	34.35	0	0.00	34.20	1	1,273	0.08%
2022/06/15	2	35.45	1	36.80	35.00	1	1,273	0.08%
2022/06/01	0	0.00	1	36.20	36.10	-1	1,511	-0.07%
2022/05/30	0	0.00	1	36.20	36.15	-1	1,528	-0.07%
2022/05/26	0	0.00	1	35.45	35.20	-1	1,528	-0.07%
2022/05/20	1	35.35	0	0.00	35.10	1	1,551	0.06%
2022/05/17	1	34.50	0	0.00	34.55	1	1,545	0.06%
2022/05/16	0	0.00	1	34.50	34.35	-1	1,548	-0.06%
2022/05/12	1	34.55	0	0.00	33.70	1	1,560	0.06%
2022/05/10	1	34.75	0	0.00	35.70	1	1,557	0.06%
2022/05/09	1	36.15	0	0.00	35.40	1	1,556	0.06%
2022/04/28	0	0.00	24	38.53	38.40	-24	1,574	-1.52%
2022/04/27	3	38.73	23	39.00	39.20	-20	1,579	-1.27%
2022/04/26	51	40.30	6	40.38	40.20	45	1,584	2.84%
2022/04/25	1.2	38.74	17	38.40	38.90	-15.8	1,699	-0.93%
2022/04/22	0.2	40.90	0	0.00	40.00	0.2	1,724	0.01%
2022/04/20	2	41.35	0	0.00	41.10	2	2,108	0.09%
2022/04/18	0	0.00	3	42.70	41.90	-3	2,478	-0.12%
2022/04/15	9	43.08	4	43.04	42.55	5	2,467	0.20%
2022/04/14	1	43.00	1	42.55	43.00	0	2,444	0.00%
2022/04/13	0	0.00	2	42.48	42.15	-2	2,427	-0.08%
2022/04/12	3	42.07	28	42.38	42.15	-25	2,426	-1.03%
2022/04/11	45	43.59	0	0.00	43.50	45	2,394	1.88%
2022/04/07	0	0.00	35	43.00	42.30	-35	2,310	-1.51%
2022/04/06	4	44.06	4.3	44.46	44.60	-0.3	2,254	-0.01%
2022/04/01	0	0.00	13	42.23	42.00	-13	2,133	-0.61%
2022/03/31	2	41.70	0	0.00	41.10	2	2,107	0.09%
2022/03/29	0	0.00	3	41.60	41.60	-3	2,049	-0.15%
2022/03/25	3	40.90	0	0.00	40.45	3	2,029	0.15%
2022/03/24	0	0.00	2	41.88	41.65	-2	2,028	-0.10%
2022/03/23	1	41.45	1	41.55	41.15	0	2,013	0.00%
2022/03/22	11	41.83	12	42.09	41.85	-1	2,001	-0.05%
2022/03/21	13	42.08	7	42.31	41.60	6	1,999	0.30%
2022/03/18	0	0.00	13	41.01	40.90	-13	1,933	-0.67%
2022/03/17	1	40.85	0	0.00	41.30	1	1,927	0.05%
2022/03/16	2	42.00	14.1	41.93	41.30	-12.1	1,887	-0.64%
2022/03/14	56	42.11	2.1	40.30	42.05	53.9	1,743	3.09%
2022/03/11	2	39.00	0	0.00	38.75	2	1,649	0.12%
2022/03/03	2	38.60	1	38.45	38.70	1	1,636	0.06%
2022/03/02	0	0.00	1	37.30	37.85	-1	1,628	-0.06%
2022/03/01	3	37.28	1	37.35	37.40	2	1,627	0.12%
2022/02/25	0	0.00	2	36.85	36.75	-2	1,626	-0.12%
2022/02/22	3	37.53	0	0.00	37.60	3	1,614	0.19%
2022/02/21	1	38.15	0	0.00	38.20	1	1,607	0.06%
2022/02/15	1	38.00	0	0.00	38.00	1	1,617	0.06%
2022/02/10	1.2	39.25	0	0.00	39.55	1.2	1,605	0.07%
2022/02/08	0	0.00	1	38.50	39.25	-1	1,594	-0.06%
2022/01/25	1	37.95	0	0.00	37.35	1	1,569	0.06%
2022/01/21	0	0.00	2	39.50	39.05	-2	1,548	-0.13%
2022/01/20	2	40.15	2	39.93	39.70	0	1,541	0.00%
2022/01/19	1	39.20	2	39.55	40.20	-1	1,525	-0.07%
2022/01/18	7	41.71	3	40.97	40.20	4	1,507	0.27%
2022/01/17	1	39.15	1	39.50	40.25	0	1,338	0.00%
2022/01/14	2	40.23	1	41.70	39.80	1	1,299	0.08%
2022/01/13	9	43.48	6	43.25	42.70	3	1,204	0.25%
2022/01/12	3	43.17	9.2	42.91	43.55	-6.2	888	-0.70%
2022/01/11	0	0.00	1.1	39.46	39.60	-1.1	556	-0.20%
2022/01/10	1	35.90	0	0.00	36.00	1	460	0.22%
2022/01/06	0	0.00	2	37.10	37.10	-2	460	-0.43%
2021/12/30	0	0.00	6	37.38	37.35	-6	472	-1.27%
2021/12/29	0	0.00	2	37.05	37.05	-2	480	-0.42%
2021/12/24	1	36.65	5	36.50	36.35	-4	552	-0.72%
2021/12/23	4	36.76	0	0.00	36.70	4	564	0.71%
2021/12/20	3	37.03	5	37.41	36.80	-2	583	-0.34%
2021/12/17	4	36.94	0	0.00	36.55	4	572	0.70%
2021/12/16	3	36.80	5	36.70	36.75	-2	567	-0.35%
2021/12/13	1	35.60	0	0.00	35.90	1	571	0.18%
2021/12/06	2	34.90	0	0.00	34.90	2	593	0.34%
2021/11/30	0	0.00	2	35.48	35.90	-2	603	-0.33%
2021/11/29	0	0.00	4	35.05	35.05	-4	583	-0.69%
2021/11/26	2	35.33	2	35.50	35.40	0	583	0.00%
2021/11/24	0.2	36.00	1	36.25	36.30	-0.8	578	-0.14%
2021/11/23	1	36.00	4	36.08	36.00	-3	579	-0.52%
2021/11/22	1	35.70	2	36.20	36.35	-1	583	-0.17%
2021/11/19	1	35.80	0	0.00	35.80	1	591	0.17%
2021/11/15	2	36.15	0	0.00	36.10	2	627	0.32%
2021/11/12	4	37.10	0	0.00	36.70	4	631	0.63%
2021/11/11	0	0.00	4	37.90	37.45	-4	632	-0.63%
2021/11/10	1	37.25	0	0.00	37.25	1	641	0.16%
2021/11/09	5	37.58	2	38.10	37.50	3	649	0.46%
2021/11/08	1	37.25	3	37.73	37.55	-2	647	-0.31%
2021/11/05	2	36.85	3	37.35	37.10	-1	659	-0.15%
2021/11/04	2	36.80	2	37.25	36.80	0	670	0.00%
2021/11/02	3	37.02	0	0.00	36.80	3	683	0.44%
2021/11/01	2	38.10	3	38.00	38.00	-1	681	-0.15%
2021/10/29	4	36.91	0	0.00	36.70	4	673	0.59%
2021/10/28	0	0.00	3	37.10	37.05	-3	674	-0.44%
2021/10/27	4	36.69	2	36.50	36.55	2	679	0.29%
2021/10/26	1	36.10	0	0.00	37.00	1	688	0.15%
2021/10/25	2	35.43	0	0.00	35.55	2	687	0.29%
2021/10/22	2	35.55	0	0.00	35.40	2	707	0.28%
2021/10/21	0	0.00	17	36.70	35.95	-17	729	-2.33%
2021/10/20	16	35.96	0	0.00	35.90	16	758	2.11%
2021/10/18	1	35.15	0	0.00	35.20	1	795	0.13%
2021/10/15	3	35.48	0	0.00	35.60	3	812	0.37%
2021/10/13	0	0.00	5	35.15	35.30	-5	860	-0.58%
2021/10/06	2	37.60	2	37.15	37.00	0	1,004	0.00%
2021/10/05	1	37.20	0	0.00	37.00	1	1,004	0.10%
2021/10/04	3	38.03	3	37.88	37.05	0	1,003	0.00%
2021/10/01	7	40.17	1	40.30	38.10	6	996	0.60%
2021/09/29	2	39.70	1	38.95	39.15	1	939	0.11%
2021/09/28	0	0.00	4	38.09	38.30	-4	927	-0.43%
2021/09/15	0	0.00	1	39.05	39.40	-1	949	-0.11%
2021/09/14	1	37.60	3	37.23	37.50	-2	925	-0.22%
2021/09/13	2	36.18	0	0.00	36.95	2	935	0.21%
2021/09/03	0	0.00	2	37.63	37.50	-2	961	-0.21%
2021/08/26	0	0.00	6	38.09	38.05	-6	988	-0.61%
2021/08/25	3	37.52	1	37.85	37.90	2	992	0.20%
2021/08/24	2	37.33	0	0.00	37.90	2	987	0.20%
2021/08/23	2	37.38	0	0.00	38.00	2	988	0.20%
2021/08/16	0	0.00	1	38.80	38.30	-1	980	-0.10%
2021/08/13	0.2	39.25	1	39.10	39.90	-0.8	977	-0.08%
2021/08/11	1	39.90	1	39.95	40.45	0	995	0.00%
2021/08/10	1	40.90	0	0.00	40.80	1	1,012	0.10%
2021/08/06	0	0.00	30	42.04	42.10	-30	1,080	-2.78%
2021/08/04	1	43.15	0	0.00	43.10	1	1,179	0.08%
2021/08/03	0	0.00	1	43.20	43.15	-1	1,265	-0.08%
2021/08/02	1	43.45	0	0.00	43.10	1	1,409	0.07%
2021/07/28	1	44.40	7	44.26	44.10	-6	1,649	-0.36%
2021/07/26	2	47.85	6	47.74	47.85	-4	1,707	-0.23%
2021/07/23	1	46.55	3	46.67	46.30	-2	1,731	-0.12%
2021/07/19	2	45.25	2	45.83	46.05	0	1,852	0.00%
2021/07/16	1	45.00	2	45.28	44.85	-1	1,870	-0.05%
2021/07/15	0	0.00	0.1	44.90	45.00	-0.1	1,878	-0.01%
2021/07/14	0	0.00	5	44.20	43.85	-5	1,905	-0.26%
2021/07/13	20	43.94	20	43.46	44.30	0	1,937	0.00%
2021/07/12	1	41.00	0	0.00	41.10	1	1,897	0.05%
2021/07/07	2	41.70	0	0.00	41.55	2	2,132	0.09%
2021/07/06	1	42.35	0	0.00	42.10	1	2,164	0.05%
2021/07/01	4	42.85	0	0.00	42.30	4	2,341	0.17%
2021/06/29	0	0.00	4	43.40	43.75	-4	2,394	-0.17%
2021/06/25	1	43.75	1	43.90	43.70	0	2,393	0.00%
2021/06/22	1	42.50	0	0.00	42.20	1	2,405	0.04%
2021/06/18	1	42.40	0	0.00	42.30	1	2,409	0.04%
2021/06/01	4	44.81	1	44.70	44.45	3	2,563	0.12%
2021/05/31	0	0.00	0.2	44.00	44.25	-0.2	2,593	-0.01%
2021/05/26	5	42.48	0	0.00	42.60	5	2,678	0.19%
2021/05/20	0	0.00	1	40.50	40.50	-1	2,710	-0.04%
2021/05/19	2	41.75	0	0.00	42.10	2	2,712	0.07%
2021/05/18	2	40.90	2	41.28	42.40	0	2,721	0.00%
2021/05/14	0.1	41.60	1.5	41.33	41.70	-1.4	2,677	-0.05%
2021/05/13	1	39.60	0	0.00	40.00	1	2,662	0.04%
2021/05/12	0.4	42.65	1	41.00	41.10	-0.6	2,689	-0.02%
2021/05/11	19.2	46.13	0	0.00	45.50	19.2	2,633	0.73%
2021/05/10	0	0.00	1.6	51.01	49.50	-1.6	2,569	-0.06%
2021/05/07	2	49.25	7	50.86	49.35	-5	2,461	-0.20%
2021/05/06	0	0.00	8	48.02	50.10	-8	2,299	-0.35%
2021/05/05	5	45.95	0	0.00	45.55	5	2,236	0.22%
2021/05/04	3.6	46.91	10	47.11	46.35	-6.4	2,230	-0.29%
2021/05/03	1	50.60	17	51.29	49.40	-16	2,211	-0.72%
2021/04/29	2	50.85	0	0.00	51.10	2	2,193	0.09%
2021/04/28	2	51.10	9	51.09	51.30	-7	2,155	-0.32%
2021/04/27	10	50.60	1	50.50	50.20	9	2,107	0.43%
2021/04/26	0	0.00	0.5	49.55	49.80	-0.5	2,082	-0.02%
2021/04/23	0	0.00	1	49.00	48.20	-1	2,083	-0.05%
2021/04/22	2	48.68	6	49.27	48.20	-4	2,102	-0.19%
2021/04/21	0	0.00	3	49.95	49.80	-3	2,066	-0.15%
2021/04/20	5	50.40	0	0.00	50.20	5	2,056	0.24%
2021/04/19	15	50.16	0	0.00	50.50	15	2,043	0.73%
2021/04/16	15	49.90	1	49.50	49.95	14	2,002	0.70%
2021/04/15	12	50.43	9	50.42	50.20	3	1,992	0.15%
2021/04/14	3.2	48.84	5	49.52	49.00	-1.8	1,921	-0.09%
2021/04/13	3	50.07	2	49.70	48.65	1	1,913	0.05%
2021/04/12	0	0.00	9	49.54	49.35	-9	1,870	-0.48%
2021/04/09	3	49.02	8	50.46	50.20	-5	1,857	-0.27%
2021/04/08	1	48.10	5	47.94	48.45	-4	1,754	-0.23%
2021/04/07	1	46.45	0	0.00	46.40	1	1,705	0.06%
2021/04/06	2	47.25	1	47.40	47.20	1	1,721	0.06%
2021/04/01	3	46.42	0	0.00	46.90	3	1,711	0.18%
2021/03/29	0	0.00	1	44.60	45.15	-1	1,740	-0.06%
2021/03/26	2	43.48	2	44.25	44.25	0	1,773	0.00%
2021/03/24	0	0.00	3	43.43	43.60	-3	1,817	-0.17%
2021/03/23	3	43.78	2	43.35	43.40	1	1,839	0.05%
2021/03/22	0	0.00	1	44.00	44.10	-1	1,843	-0.05%
2021/03/17	1	45.60	0	0.00	45.60	1	1,927	0.05%
2021/03/15	0	0.00	1	46.25	46.40	-1	2,089	-0.05%
2021/03/12	0.5	46.50	2	46.50	46.05	-1.5	2,181	-0.07%
2021/03/09	1	45.20	0	0.00	45.50	1	2,327	0.04%
2021/03/08	1	46.50	1	46.10	46.00	0	2,498	0.00%
2021/03/05	1	44.50	1	46.15	45.60	0	2,524	0.00%
2021/03/04	0	0.00	1	45.50	45.25	-1	2,594	-0.04%
2021/03/03	6	46.25	3	46.05	46.40	3	2,729	0.11%
2021/02/26	2	44.58	1	43.85	43.85	1	3,021	0.03%
2021/02/23	2	45.53	7	45.30	45.35	-5	3,069	-0.16%
2021/02/22	0	0.00	1	44.90	45.40	-1	3,128	-0.03%
2021/02/19	2	44.25	2	43.88	44.40	0	3,135	0.00%
2021/02/18	3	43.68	4	43.29	44.10	-1	3,181	-0.03%
2021/02/17	0	0.00	2	43.00	43.85	-2	3,189	-0.06%
2021/02/05	3	42.33	0	0.00	42.10	3	3,201	0.09%
2021/02/04	1	41.40	4	42.45	42.40	-3	3,260	-0.09%
2021/02/03	4	42.03	2	42.48	41.35	2	3,354	0.06%
2021/02/02	1	41.65	3	42.03	42.50	-2	3,347	-0.06%
2021/02/01	5	41.93	0	0.00	41.65	5	3,400	0.15%
2021/01/29	2	43.58	2	44.20	42.85	0	3,429	0.00%
2021/01/28	2	43.20	1	43.05	42.75	1	3,536	0.03%
2021/01/26	0	0.00	2	44.23	44.40	-2	3,649	-0.05%
2021/01/25	0	0.00	1	44.90	45.35	-1	3,710	-0.03%
2021/01/22	10	43.97	2	43.70	43.90	8	3,748	0.21%
2021/01/20	1	43.60	1	42.40	42.40	0	4,147	0.00%
2021/01/18	2	45.30	0	0.00	45.50	2	4,295	0.05%
2021/01/15	0	0.00	19.2	46.55	44.80	-19.2	4,681	-0.41%
2021/01/14	1	46.80	0	0.00	46.85	1	4,713	0.02%
2021/01/13	3	46.80	0	0.00	47.30	3	4,769	0.06%
2021/01/12	2	47.98	0	0.00	46.80	2	4,802	0.04%
2021/01/08	0	0.00	1	48.10	48.50	-1	4,982	-0.02%
2021/01/07	2	48.15	11	48.85	47.80	-9	5,141	-0.18%
2021/01/06	3	48.03	1	47.55	46.85	2	5,382	0.04%
2021/01/05	2	48.90	0	0.00	48.75	2	5,540	0.04%
2021/01/04	1	48.95	0	0.00	49.00	1	5,917	0.02%
2020/12/31	1	48.90	0	0.00	49.70	1	5,941	0.02%
2020/12/30	1	49.75	1	49.30	49.30	0	6,023	0.00%
2020/12/29	1	49.20	3	50.23	49.15	-2	6,171	-0.03%
2020/12/28	1	49.55	2	49.45	49.25	-1	6,239	-0.02%
2020/12/25	7	50.16	0	0.00	49.80	7	6,279	0.11%
2020/12/24	0	0.00	4	51.08	50.20	-4	6,314	-0.06%
2020/12/23	2.2	49.48	2	50.20	50.40	0.2	6,344	0.00%
2020/12/22	4	49.80	3	49.13	48.45	1	6,478	0.02%
2020/12/21	5	50.02	1	50.10	50.00	4	6,504	0.06%
2020/12/18	3	50.77	2	50.65	50.50	1	6,545	0.02%
2020/12/17	15	50.41	5	50.50	50.20	10	6,592	0.15%
2020/12/16	1	51.10	6	51.10	51.10	-5	6,690	-0.07%
2020/12/15	6	50.95	0	0.00	50.70	6	6,711	0.09%
2020/12/14	3	51.90	0	0.00	52.40	3	6,751	0.04%
2020/12/11	4	52.28	0	0.00	52.40	4	6,811	0.06%
2020/12/10	4	55.90	4	55.08	53.90	0	6,857	0.00%
2020/12/09	5	54.88	11	55.33	54.60	-6	6,968	-0.09%
2020/12/08	11.3	54.79	7	54.64	55.00	4.3	7,502	0.06%
2020/12/07	3	53.53	12	52.36	53.90	-9	7,652	-0.12%
2020/12/04	3	53.80	3	53.03	52.60	0	7,674	0.00%
2020/12/03	4	53.63	2	54.10	53.70	2	7,727	0.03%
2020/12/02	5	55.88	5	55.10	53.90	0	7,876	0.00%
2020/12/01	2	52.85	7	53.11	53.60	-5	7,773	-0.06%
2020/11/30	6	53.72	67	53.70	53.30	-61	7,838	-0.78%
2020/11/27	8	53.28	8	53.33	52.90	0	7,803	0.00%
2020/11/26	13	52.87	4	52.78	52.60	9	7,738	0.12%
2020/11/25	26	52.42	36	52.77	52.00	-10	7,863	-0.13%
2020/11/24	2	50.70	5	50.68	50.50	-3	7,614	-0.04%
2020/11/23	2	50.20	15	50.15	50.60	-13	7,686	-0.17%
2020/11/20	15	50.58	1	50.40	50.30	14	7,700	0.18%
2020/11/19	32	50.98	21	50.88	51.00	11	7,782	0.14%
2020/11/18	3	49.90	4	49.71	50.00	-1	7,818	-0.01%
2020/11/17	8	49.24	8	49.44	49.40	0	7,896	0.00%
2020/11/16	4	48.74	0	0.00	48.70	4	7,968	0.05%
2020/11/13	6	48.50	8	48.89	49.05	-2	8,049	-0.02%
2020/11/12	11	48.35	20	48.27	48.40	-9	8,314	-0.11%
2020/11/11	24	49.43	1	49.05	49.05	23	8,505	0.27%
2020/11/10	3	51.27	25	50.64	50.60	-22	8,463	-0.26%
2020/11/09	12	51.83	0	0.00	51.80	12	8,424	0.14%
2020/11/06	5	51.78	0	0.00	51.10	5	8,394	0.06%
2020/11/05	7	52.06	10	51.97	51.40	-3	8,393	-0.04%
2020/11/04	5	50.86	2	50.95	50.50	3	8,302	0.04%
2020/11/03	14	51.26	7	51.13	51.30	7	8,301	0.08%
2020/11/02	7	50.21	5	50.42	50.10	2	8,341	0.02%
2020/10/30	16	51.80	6	51.50	50.80	10	8,297	0.12%
2020/10/29	7	51.09	6	51.37	51.60	1	8,247	0.01%
2020/10/28	42	53.92	14	53.92	52.10	28	8,190	0.34%
2020/10/27	4	52.05	7	52.30	51.80	-3	7,870	-0.04%
2020/10/26	50	52.71	110	52.12	52.50	-60	7,864	-0.76%	大賣/
2020/10/23	80	53.37	51	52.54	53.00	29	7,845	0.37%
2020/10/22	1	49.55	81.6	49.60	50.30	-80.6	7,533	-1.07%
2020/10/21	1	49.80	0	0.00	50.40	1	7,581	0.01%
2020/10/20	3	50.05	4	50.40	50.70	-1	7,627	-0.01%
2020/10/19	12	50.35	11	50.44	50.30	1	7,938	0.01%
2020/10/16	6	49.89	4	50.01	50.40	2	8,004	0.02%
2020/10/15	18	51.54	72	51.68	51.60	-54	7,916	-0.68%
2020/10/14	161	51.09	17	50.63	51.00	144	7,792	1.85%	大買/鉅額交易
2020/10/13	27	49.17	91	49.29	49.35	-64	7,746	-0.83%
2020/10/12	63	49.09	40	49.57	50.80	23	7,563	0.30%
2020/10/08	9	46.49	3	46.78	46.60	6	7,282	0.08%
2020/10/07	22	46.35	5	46.61	46.45	17	7,260	0.23%
2020/10/06	21	46.21	10	45.94	46.30	11	7,224	0.15%
2020/10/05	3	44.20	4	44.24	45.00	-1	7,176	-0.01%
2020/09/30	4	42.06	4	42.38	42.25	0	7,206	0.00%
2020/09/29	5	42.30	5	42.21	41.75	0	7,161	0.00%
2020/09/28	2	42.65	2	42.83	42.60	0	7,157	0.00%
2020/09/25	13	43.91	24	43.68	41.90	-11	7,153	-0.15%
2020/09/24	6	43.84	7	44.03	43.45	-1	6,989	-0.01%
2020/09/23	19	44.27	10	44.58	44.15	9	6,934	0.13%
2020/09/22	10	45.25	4	44.95	44.60	6	6,907	0.09%
2020/09/21	23	46.34	39	46.32	46.05	-16	6,841	-0.23%
2020/09/18	47	45.40	14	45.36	44.90	33	6,729	0.49%
2020/09/17	16	45.05	12	45.53	45.05	4	6,685	0.06%
2020/09/16	10	44.18	14	44.70	45.00	-4	6,619	-0.06%
2020/09/15	15	44.81	7	45.04	44.40	8	6,551	0.12%
2020/09/14	15	44.98	13	44.97	44.85	2	6,452	0.03%
2020/09/11	29	47.36	30	47.80	46.65	-1	6,258	-0.02%
2020/09/10	24	44.51	27	44.41	44.90	-3	5,723	-0.05%
2020/09/09	6	42.31	7	42.99	42.65	-1	5,565	-0.02%
2020/09/08	3	42.42	12	42.22	42.20	-9	5,537	-0.16%
2020/09/07	29	42.76	15	43.45	42.05	14	5,442	0.26%
2020/09/04	7	40.63	2	40.43	40.60	5	5,261	0.10%
2020/09/03	9	41.49	20	41.53	41.15	-11	5,178	-0.21%
2020/09/02	3	39.48	8	40.10	40.65	-5	5,047	-0.10%
2020/09/01	31	40.42	18	40.48	39.65	13	4,992	0.26%
2020/08/31	16	40.93	22	40.50	40.80	-6	4,905	-0.12%
2020/08/28	11	38.68	4	38.90	38.70	7	4,688	0.15%
2020/08/27	6	38.85	21	38.97	38.75	-15	4,655	-0.32%
2020/08/26	6	38.03	6	38.27	38.05	0	4,553	0.00%
2020/08/25	21	38.58	6	39.15	38.00	15	4,514	0.33%
2020/08/24	13	38.07	13	37.97	38.40	0	4,417	0.00%
2020/08/21	14	37.16	14	37.44	37.55	0	4,316	0.00%
2020/08/20	6	36.00	4	36.39	35.90	2	4,217	0.05%
2020/08/19	19	38.83	14	38.60	38.20	5	4,097	0.12%
2020/08/18	10	39.19	15	38.67	39.05	-5	3,997	-0.13%
2020/08/17	1	35.10	24	37.29	38.30	-23	3,711	-0.62%
2020/08/14	15	34.85	15	34.84	34.85	0	3,452	0.00%
2020/08/13	13	34.35	10	33.78	33.75	3	3,379	0.09%
2020/08/12	8	33.88	10	34.06	34.40	-2	3,363	-0.06%
2020/08/11	14	34.84	9	34.62	34.25	5	3,338	0.15%
2020/08/10	10	35.27	17	35.24	35.10	-7	3,314	-0.21%
2020/08/07	23	35.05	5	34.92	35.00	18	3,269	0.55%
2020/08/06	0	0.00	29	35.11	35.75	-29	3,213	-0.90%
2020/08/05	7	33.94	7	34.14	33.95	0	3,113	0.00%
2020/08/04	5	34.13	0	0.00	34.20	5	3,087	0.16%
2020/08/03	10	34.07	2	34.10	33.80	8	3,073	0.26%
2020/07/31	1	34.20	5	34.42	33.60	-4	3,042	-0.13%
2020/07/30	14	34.41	2	34.65	33.85	12	3,059	0.39%
2020/07/29	1	35.25	3	34.63	34.75	-2	3,051	-0.07%
2020/07/28	3	33.73	19	34.15	33.30	-16	2,964	-0.54%
2020/07/27	17	33.61	4	33.66	32.95	13	2,874	0.45%
2020/07/24	7	36.39	8	36.24	36.60	-1	2,756	-0.04%
2020/07/23	20	36.68	26	36.73	36.25	-6	2,645	-0.23%
2020/07/22	1	34.95	26	36.06	36.60	-25	2,292	-1.09%
2020/07/21	21	32.91	16	33.18	33.30	5	2,134	0.23%
2020/07/20	12	32.65	5	32.32	32.70	7	2,083	0.34%
2020/07/17	50	32.44	52	32.81	32.00	-2	2,019	-0.10%
2020/07/16	10	31.43	15	31.48	31.65	-5	1,780	-0.28%
2020/07/15	15	31.42	8	32.23	31.00	7	1,749	0.40%
2020/07/14	4	30.33	4	30.34	30.20	0	1,642	0.00%
2020/07/13	26	31.08	18	31.10	31.10	8	1,613	0.50%
2020/07/10	28	31.32	22	31.16	31.55	6	1,556	0.39%
2020/07/09	22	30.88	10	30.40	30.55	12	1,451	0.83%
2020/07/08	4	29.16	1	29.10	29.15	3	1,322	0.23%
2020/07/07	3	29.35	20	29.34	29.55	-17	1,309	-1.30%
2020/07/06	0	0.00	4	29.20	29.15	-4	1,274	-0.31%
2020/07/03	21	28.29	10	28.45	28.35	11	1,236	0.89%
2020/07/02	2	28.63	3	28.55	28.60	-1	1,239	-0.08%
2020/07/01	0	0.00	7	28.96	28.55	-7	1,225	-0.57%
2020/06/30	3	27.70	0	0.00	27.95	3	1,191	0.25%
2020/06/29	2	27.40	0	0.00	27.35	2	1,185	0.17%
2020/06/22	2	28.10	0	0.00	27.90	2	1,180	0.17%
2020/06/19	3	28.65	2	28.50	28.25	1	1,170	0.09%
2020/06/18	14	28.35	1	28.45	28.25	13	1,170	1.11%
2020/06/17	17	29.15	5	28.90	28.75	12	1,155	1.04%
2020/06/16	2	28.65	18	28.61	29.00	-16	1,101	-1.45%
2020/06/15	1	27.85	19	28.01	27.80	-18	1,033	-1.74%
2020/06/11	6	27.26	5	27.30	26.80	1	981	0.10%
2020/06/10	0	0.00	1	27.00	26.50	-1	968	-0.10%
2020/06/09	0	0.00	5	27.02	26.65	-5	993	-0.50%
2020/06/08	4	26.83	0	0.00	26.85	4	1,024	0.39%
2020/06/05	0	0.00	6	26.75	26.85	-6	1,033	-0.58%
2020/06/04	4	26.10	0	0.00	26.10	4	1,040	0.38%
2020/06/03	12	26.17	0	0.00	26.15	12	1,060	1.13%
2020/06/01	1	26.35	0	0.00	26.35	1	1,063	0.09%
2020/05/29	0	0.00	2	26.10	26.45	-2	1,073	-0.19%
2020/05/28	2	26.05	2	26.30	25.90	0	1,067	0.00%
2020/05/26	3	25.10	1	24.95	25.00	2	1,085	0.18%
2020/05/13	1	27.40	1	27.60	27.45	0	1,095	0.00%
2020/05/12	2	28.05	4	27.43	27.40	-2	1,115	-0.18%
2020/05/11	6	28.18	0	0.00	28.05	6	1,151	0.52%
2020/05/08	9	28.31	0	0.00	28.15	9	1,171	0.77%
2020/05/07	1	27.75	1	27.95	28.15	0	1,206	0.00%
2020/05/05	1	26.75	1	27.70	28.45	0	1,307	0.00%
2020/04/28	10	25.20	6	25.15	24.85	4	1,292	0.31%
2020/04/27	8	24.70	1	24.90	24.75	7	1,319	0.53%
2020/04/22	0	0.00	5	23.65	24.50	-5	1,387	-0.36%
2020/04/21	0	0.00	5	24.30	24.25	-5	1,387	-0.36%
2020/04/09	10	27.15	0	0.00	27.20	10	1,409	0.71%
2020/03/19	1	19.95	0	0.00	19.95	1	1,439	0.07%
2020/03/12	0	0.00	1	27.30	27.55	-1	1,365	-0.07%
2020/03/09	0	0.00	2	30.40	30.35	-2	1,290	-0.16%
2020/02/21	0	0.00	2	30.25	29.75	-2	1,245	-0.16%
2020/02/13	0	0.00	3	30.77	30.80	-3	1,228	-0.24%
2020/02/12	1	31.30	1	31.80	31.40	0	1,204	0.00%
2020/02/10	0	0.00	2	31.73	31.90	-2	1,128	-0.18%
2020/02/07	3	31.42	2	31.18	31.35	1	1,088	0.09%
2020/02/06	49	31.00	54	31.23	30.95	-5	1,051	-0.48%
2020/02/05	4	29.88	1	30.30	30.05	3	920	0.33%
2020/02/04	8	30.42	0	0.00	30.25	8	896	0.89%
2020/01/31	0	0.00	4	29.10	30.00	-4	844	-0.47%
2020/01/30	0	0.00	5.1	28.98	29.00	-5.1	821	-0.62%
2020/01/15	0	0.00	1	28.75	28.35	-1	690	-0.14%
2020/01/14	1	28.90	0	0.00	28.85	1	692	0.14%
2020/01/06	0	0.00	20	28.28	28.25	-20	676	-2.95%
2020/01/03	7	28.36	5	28.45	28.30	2	672	0.30%
2019/12/30	0	0.00	1	28.85	28.80	-1	635	-0.16%
2019/12/25	2	29.00	0	0.00	29.00	2	640	0.31%
2019/12/23	0	0.00	3	29.70	29.35	-3	632	-0.47%
2019/12/18	0	0.00	4	30.08	30.15	-4	618	-0.65%
2019/12/17	5	29.53	1	29.35	29.40	4	564	0.71%
2019/12/13	0	0.00	28	28.82	28.70	-28	553	-5.06%
2019/12/12	0	0.00	33	28.80	28.65	-33	547	-6.03%
2019/12/09	0	0.00	59	28.02	28.20	-59	521	-11.31%
2019/11/28	2	28.20	0.8	28.55	28.65	1.2	517	0.23%
2019/11/27	0	0.00	2	28.70	28.70	-2	508	-0.39%
2019/11/26	1	28.00	2	28.25	28.20	-1	488	-0.20%
2019/11/25	0	0.00	11	27.79	27.55	-11	463	-2.38%
2019/11/21	9	27.01	0	0.00	27.00	9	452	1.99%
2019/11/14	6	26.40	2	26.55	26.65	4	448	0.89%
2019/11/13	2	26.28	0	0.00	26.15	2	442	0.45%
2019/11/12	1	25.75	0	0.00	25.75	1	441	0.23%
2019/11/08	1	25.55	0	0.00	25.65	1	473	0.21%
2019/10/31	1	25.75	0	0.00	25.50	1	574	0.17%
2019/10/30	1	25.70	0	0.00	25.70	1	592	0.17%
2019/09/25	0	0.00	5	26.05	26.00	-5	1,055	-0.47%
2019/09/23	2	25.95	3	25.95	26.00	-1	1,075	-0.09%
2019/09/18	0	0.00	1	25.00	24.80	-1	1,067	-0.09%
2019/08/21	0	0.00	1	23.70	23.40	-1	1,570	-0.06%
2019/08/16	1	22.05	0	0.00	22.30	1	1,538	0.06%
2019/08/15	5	21.95	0	0.00	22.15	5	1,530	0.33%
2019/08/14	0	0.00	2	22.45	22.30	-2	1,525	-0.13%
2019/08/12	2	23.28	0	0.00	23.25	2	1,509	0.13%
2019/08/06	10	23.00	0	0.00	23.05	10	1,486	0.67%
2019/08/05	1	23.85	0	0.00	23.70	1	1,466	0.07%
2019/08/02	3	24.50	0	0.00	24.15	3	1,447	0.21%
2019/08/01	2	25.15	0	0.00	25.15	2	1,414	0.14%
2019/07/30	1	25.75	3	26.20	25.90	-2	1,371	-0.15%
2019/07/29	2	26.80	1	27.15	26.85	1	1,326	0.08%
2019/07/25	3	27.25	0	0.00	27.40	3	1,300	0.23%
2019/07/23	0	0.00	4	28.30	27.70	-4	1,277	-0.31%
2019/07/22	5	28.69	1	28.55	28.55	4	1,253	0.32%
2019/07/19	1	28.60	3	28.90	28.90	-2	1,208	-0.17%
2019/07/18	1	27.95	0	0.00	27.65	1	1,142	0.09%
2019/07/12	1	28.15	1	27.45	27.60	0	1,053	0.00%
2019/07/09	0	0.00	9	26.85	27.05	-9	973	-0.92%
2019/07/04	9	26.85	5	27.25	26.85	4	947	0.42%
2019/07/03	0	0.00	9	25.91	26.15	-9	901	-1.00%
2019/07/02	5	25.65	0	0.00	26.00	5	895	0.56%
2019/06/18	5	26.56	5	26.50	26.45	0	840	0.00%
2019/06/17	0	0.00	1	26.30	25.50	-1	786	-0.13%
2019/06/14	1	27.10	3	26.90	26.70	-2	755	-0.26%
2019/06/12	0	0.00	1	27.50	27.00	-1	736	-0.14%
2019/06/11	1	26.85	2	27.05	26.85	-1	686	-0.15%
2019/06/10	20	27.08	30	27.09	27.35	-10	653	-1.53%
2019/06/06	12	26.58	14	26.66	27.00	-2	582	-0.34%
2019/06/05	22	25.23	25.1	25.27	25.90	-3.1	464	-0.66%
2019/06/04	1	23.40	0	0.00	23.75	1	363	0.27%
2019/06/03	1	23.40	1	23.45	23.50	0	365	0.00%
2019/05/31	2	23.50	9	23.65	23.50	-7	362	-1.93%
2019/05/30	1	23.40	2	23.40	23.40	-1	358	-0.28%
2019/05/29	9	23.22	0	0.00	23.25	9	359	2.50%
2019/05/28	10	23.40	0	0.00	23.40	10	357	2.80%
2019/05/22	2	22.85	0	0.00	22.80	2	347	0.57%
2019/05/20	0	0.00	7	22.83	22.90	-7	353	-1.98%
2019/05/16	0	0.00	4	22.40	22.25	-4	340	-1.18%
2019/05/10	2	20.80	6	21.20	21.15	-4	353	-1.13%
2019/05/09	12	20.95	0	0.00	21.05	12	357	3.36%
2019/04/18	1	21.85	0	0.00	21.90	1	466	0.21%
2019/04/11	0	0.00	2	23.05	22.65	-2	451	-0.44%
2019/03/25	0	0.00	1	23.15	23.30	-1	421	-0.24%
2019/03/19	3	23.32	0	0.00	23.30	3	390	0.77%
2019/01/29	2	21.95	2	21.95	21.75	0	340	0.00%
2019/01/22	0	0.00	1	20.85	20.70	-1	261	-0.38%
2019/01/21	0	0.00	3	18.75	19.30	-3	227	-1.32%
2018/12/25	0	0.00	20	19.00	19.00	-20	422	-4.73%
2018/12/24	20	19.65	0	0.00	19.40	20	502	3.98%
2018/12/22	0	0.00	3	19.75	19.35	-3	535	-0.56%
2018/12/04	0	0.00	2	19.25	19.15	-2	1,153	-0.17%
2018/11/30	0	0.00	1	19.05	19.00	-1	1,156	-0.09%
2018/11/15	0	0.00	8	18.45	18.35	-8	1,170	-0.68%
2018/10/26	60	16.55	0	0.00	16.70	60	1,231	4.87%
2018/10/25	60	17.35	0	0.00	17.05	60	1,220	4.92%
2018/10/19	1	17.80	1	18.80	18.55	0	1,214	0.00%
2018/10/17	1	19.15	0	0.00	19.10	1	1,201	0.08%
2018/10/16	0	0.00	1	19.45	19.10	-1	1,197	-0.08%
2018/10/15	0	0.00	14	19.29	19.30	-14	1,194	-1.17%
2018/10/12	2	18.70	7	19.05	19.35	-5	1,192	-0.42%
2018/10/11	5	19.42	6	20.11	19.40	-1	1,182	-0.08%
2018/10/09	3	21.70	0	0.00	21.55	3	1,161	0.26%
2018/10/05	11	23.13	60	22.64	22.50	-49	1,139	-4.30%
2018/10/03	0	0.00	7	24.54	23.80	-7	1,100	-0.64%
2018/10/02	5	24.72	9	24.76	24.30	-4	1,080	-0.37%
2018/10/01	6	23.86	3	24.15	24.30	3	1,003	0.30%
2018/09/28	6	23.46	5	23.40	23.25	1	973	0.10%
2018/09/27	2	23.95	6	24.17	23.95	-4	962	-0.42%
2018/09/26	8	24.06	0	0.00	24.05	8	951	0.84%
2018/09/25	15	25.20	1	25.40	24.75	14	913	1.53%
2018/09/21	3	24.35	0	0.00	24.35	3	817	0.37%
2018/09/19	26	24.62	0	0.00	25.20	26	799	3.25%
2018/09/18	36	24.06	8	24.05	24.50	28	735	3.81%
2018/09/12	2	23.00	2	22.40	22.00	0	624	0.00%
2018/09/11	0	0.00	7	22.30	22.30	-7	596	-1.17%
2018/09/07	0	0.00	1	22.45	22.00	-1	623	-0.16%
2018/09/05	0	0.00	1	22.20	22.35	-1	772	-0.13%
2018/08/23	0	0.00	1	22.65	22.20	-1	844	-0.12%
2018/08/21	0	0.00	1	21.65	21.55	-1	854	-0.12%
2018/08/16	1	21.50	0	0.00	21.80	1	897	0.11%
2018/08/10	0	0.00	6	22.52	22.45	-6	910	-0.66%
2018/08/09	1	22.65	6	22.68	22.60	-5	928	-0.54%
2018/08/08	1	22.60	41	22.81	22.55	-40	945	-4.23%
2018/08/07	12	23.20	0	0.00	22.95	12	996	1.20%
2018/08/06	4	23.45	0	0.00	23.45	4	1,000	0.40%
2018/08/03	23	22.43	1	22.45	22.50	22	1,031	2.13%
2018/08/02	20	22.48	0	0.00	22.10	20	1,060	1.89%
2018/07/25	1	22.00	0	0.00	21.80	1	1,391	0.07%
2018/07/23	0	0.00	3	21.70	21.65	-3	1,590	-0.19%
2018/07/20	3	22.00	18	21.74	21.65	-15	1,777	-0.84%
2018/07/19	0	0.00	6	21.80	21.75	-6	1,902	-0.32%
2018/07/18	0	0.00	12	21.94	22.15	-12	2,011	-0.60%
2018/07/17	0	0.00	13	22.19	21.90	-13	2,217	-0.59%
2018/07/16	0	0.00	11	22.55	22.40	-11	2,632	-0.42%
2018/07/13	4	22.10	0	0.00	22.40	4	2,776	0.14%
2018/07/12	3	21.95	0	0.00	22.00	3	2,878	0.10%
2018/07/11	10	22.01	3	22.00	21.80	7	2,948	0.24%
2018/07/10	6	22.15	6	22.10	22.10	0	3,067	0.00%
2018/07/09	14	21.68	6	21.75	21.60	8	3,130	0.26%
2018/07/05	19	21.86	0	0.00	21.50	19	3,427	0.55%
2018/07/03	7	21.87	0	0.00	21.80	7	3,915	0.18%
2018/06/29	0	0.00	3	23.50	23.00	-3	4,224	-0.07%
2018/06/25	0	0.00	40	22.30	21.90	-40	4,978	-0.80%
2018/06/22	0	0.00	1	22.40	22.30	-1	5,091	-0.02%
2018/06/20	0	0.00	1	22.70	22.60	-1	5,084	-0.02%
2018/06/19	1	23.20	0	0.00	22.65	1	5,079	0.02%
2018/06/14	2	23.15	4	23.35	22.45	-2	5,042	-0.04%
2018/06/13	65	23.54	21	23.36	23.10	44	5,007	0.88%
2018/06/12	0	0.00	1	23.00	22.35	-1	4,922	-0.02%
2018/06/11	4	22.74	6	22.43	22.80	-2	4,911	-0.04%
2018/06/08	1	22.55	0	0.00	22.40	1	4,903	0.02%
2018/06/07	4	22.66	0	0.00	22.65	4	4,903	0.08%
2018/06/06	1	22.40	0	0.00	22.45	1	4,905	0.02%
2018/05/24	0	0.00	2	23.90	23.70	-2	4,821	-0.04%
2018/05/23	2	23.80	0	0.00	23.65	2	4,815	0.04%
2018/05/21	1	23.75	10	24.15	24.25	-9	4,810	-0.19%
2018/05/17	2	24.13	1	24.20	24.05	1	4,798	0.02%
2018/05/16	0	0.00	2	24.85	24.60	-2	4,783	-0.04%
2018/05/15	2	25.00	0	0.00	24.70	2	4,773	0.04%
2018/05/10	1	24.30	0	0.00	24.50	1	4,690	0.02%
2018/05/09	2	25.23	2	24.43	24.80	0	4,674	0.00%
2018/05/08	2	24.70	0	0.00	24.25	2	4,604	0.04%
2018/05/03	5	23.86	5	24.35	24.95	0	4,544	0.00%
2018/05/02	14	25.12	33	25.19	24.30	-19	4,481	-0.42%
2018/04/30	13	28.07	11	27.63	26.85	2	4,346	0.05%
2018/04/27	8	27.34	8	26.19	27.30	0	4,245	0.00%
2018/04/26	19	27.67	19	26.82	26.60	0	4,166	0.00%
2018/04/25	23	28.79	20	28.79	29.10	3	3,994	0.08%
2018/04/24	8	28.44	20	28.29	27.55	-12	3,885	-0.31%
2018/04/23	19	29.45	19	29.76	29.10	0	3,793	0.00%
2018/04/20	31	28.77	18	29.16	29.10	13	3,688	0.35%
2018/04/19	3	27.53	6	26.62	27.50	-3	3,280	-0.09%
2018/04/18	0	0.00	1	26.25	26.40	-1	3,153	-0.03%
2018/04/17	1	25.65	0	0.00	25.30	1	3,110	0.03%
2018/04/16	0	0.00	1	26.50	26.20	-1	3,050	-0.03%
2018/04/13	7	25.50	0	0.00	25.20	7	2,966	0.24%
2018/04/12	4	26.13	11	26.29	25.90	-7	2,973	-0.24%
2018/04/11	10	26.10	47	27.74	27.20	-37	2,905	-1.27%
2018/04/10	46	31.61	20	28.83	28.35	26	2,720	0.96%
2018/04/09	9	30.69	253	31.45	31.45	-244	2,444	-9.98%	大賣/鉅額交易
2018/04/03	30	27.88	64	27.50	28.60	-34	2,245	-1.51%
2018/04/02	8	26.08	0	0.00	26.00	8	2,049	0.39%
2018/03/31	7	25.88	13	26.27	25.85	-6	1,987	-0.30%
2018/03/30	44	26.88	30	26.95	26.15	14	1,867	0.75%
2018/03/29	15	25.00	27	24.86	25.40	-12	1,408	-0.85%
2018/03/28	4	23.20	1	23.80	23.10	3	1,224	0.24%
2018/03/27	0	0.00	5	23.25	23.55	-5	1,109	-0.45%
2018/03/26	0	0.00	6	21.00	21.45	-6	987	-0.61%
2018/03/22	1	21.90	0	0.00	21.75	1	974	0.10%
2018/03/19	10	22.15	1	21.95	22.00	9	966	0.93%
2018/03/16	10	22.30	0	0.00	22.05	10	968	1.03%
2018/03/13	20	21.50	0	0.00	21.30	20	952	2.10%
2018/03/12	1	21.40	1	21.40	21.45	0	952	0.00%
2018/03/05	50	20.91	0	0.00	20.85	50	1,032	4.84%
2018/02/12	1	20.10	0	0.00	20.70	1	1,130	0.09%
2018/02/09	0	0.00	10	19.05	20.10	-10	1,121	-0.89%
2018/02/06	182	19.97	10	20.10	19.90	172	1,141	15.06%	大買/鉅額交易
2018/02/01	18	20.95	0	0.00	21.30	18	1,246	1.44%
2018/01/23	1	21.25	0	0.00	21.20	1	1,223	0.08%
2018/01/17	5	22.20	0	0.00	22.45	5	1,194	0.42%
2018/01/16	1	22.30	1	23.25	22.30	0	1,182	0.00%
2018/01/11	10	22.30	0	0.00	21.85	10	1,082	0.92%
2018/01/08	11	22.16	11	22.10	22.10	0	1,029	0.00%
2018/01/02	1	20.50	0	0.00	20.90	1	915	0.11%