華城 (1519)-富邦-敦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
854
漲跌
▼9
漲幅
-1.04%
成交量
11,101張
產業
上市電機機械類股
614人加入追蹤

立即追蹤
本地時間:14:30

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

華城 (1519)籌碼相關－富邦-敦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

富邦-敦南券商分點個股進出
富邦-敦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
2024/04/26	15.3	865.18	16.1	877.00	854.00	-0.7	8,899	-0.01%
2024/04/25	9.1	847.62	11	850.27	863.00	-1.9	8,868	-0.02%
2024/04/24	25	830.53	28	840.50	854.00	-3	8,917	-0.03%
2024/04/23	25.1	816.83	26.1	822.10	825.00	-1	8,918	-0.01%
2024/04/22	16.2	860.78	9.5	889.31	824.00	6.7	8,930	0.07%
2024/04/19	17.1	928.65	19.1	939.63	915.00	-1.9	9,306	-0.02%
2024/04/18	5.1	955.63	7.1	967.68	955.00	-2	9,456	-0.02%
2024/04/17	6.3	939.87	13.3	926.54	950.00	-7	9,597	-0.07%
2024/04/16	18.1	870.36	16.2	876.56	864.00	1.8	9,707	0.02%
2024/04/15	27.7	902.04	17	896.18	876.00	10.7	9,834	0.11%
2024/04/12	2	903.42	16.4	922.73	946.00	-14.4	9,802	-0.15%
2024/04/11	20.1	891.97	14	872.57	860.00	6.1	9,877	0.06%
2024/04/10	11	868.73	11.1	876.99	857.00	-0.1	10,154	0.00%
2024/04/09	3	832.69	7	843.87	853.00	-4	10,284	-0.04%
2024/04/08	10.1	844.10	10.1	854.13	776.00	0	10,564	0.00%
2024/04/03	1	776.00	4	810.00	816.00	-3	11,029	-0.03%
2024/04/02	0	780.00	0	0.00	792.00	0	11,324	0.00%
2024/04/01	0.1	740.00	0	0.00	740.00	0.1	11,455	0.00%
2024/03/28	0	0.00	2.1	700.05	670.00	-2.1	11,892	-0.02%
2024/03/27	2	730.50	1	710.00	710.00	1	11,970	0.01%
2024/03/26	1	750.00	2	800.00	788.00	-1	12,056	-0.01%
2024/03/25	0	0.00	3.1	764.15	785.00	-3.1	12,171	-0.03%
2024/03/21	1	700.00	0	0.00	700.00	1	12,475	0.01%
2024/03/20	2	675.00	0	0.00	676.00	2	12,743	0.02%
2024/03/19	2	673.00	1.1	660.07	660.00	0.9	12,960	0.01%
2024/03/18	24	678.03	19	687.79	694.00	5	13,261	0.04%
2024/03/15	35.2	657.87	34	662.35	665.00	1.1	13,324	0.01%
2024/03/14	20.1	599.29	22.1	613.51	634.00	-2	13,287	-0.01%
2024/03/13	16.1	560.80	23.2	569.74	577.00	-7.1	13,228	-0.05%
2024/03/12	23.5	526.91	33.2	525.84	525.00	-9.8	13,474	-0.07%
2024/03/11	7.1	505.03	1	514.00	514.00	6.1	13,750	0.04%
2024/03/08	8.1	506.50	10.3	517.16	502.00	-2.1	14,309	-0.01%
2024/03/07	4	529.75	8	526.00	541.00	-4	14,648	-0.03%
2024/03/06	8	562.00	4.1	559.27	555.00	3.9	14,931	0.03%
2024/03/05	0	0.00	1	548.96	549.00	-1	15,117	-0.01%
2024/03/04	2.1	527.86	2	527.00	528.00	0.1	15,173	0.00%
2024/03/01	8.1	527.07	15	530.07	538.00	-7	15,309	-0.05%
2024/02/29	16	521.88	1.1	532.82	538.00	14.9	15,599	0.10%
2024/02/27	4.1	528.52	5.1	526.12	528.00	-1	15,849	-0.01%
2024/02/26	0.1	553.71	31.7	557.71	538.00	-31.6	15,920	-0.20%
2024/02/23	55.1	533.46	52.2	537.38	560.00	2.9	15,963	0.02%
2024/02/22	20.3	515.46	50	515.98	517.00	-29.7	15,798	-0.19%
2024/02/21	35.2	516.63	41.3	518.29	507.00	-6.1	15,728	-0.04%
2024/02/20	6	495.74	7	504.59	502.00	-1	15,754	-0.01%
2024/02/19	46.6	512.17	50.3	513.75	502.00	-3.7	15,843	-0.02%
2024/02/16	44.3	502.25	74.1	498.10	503.00	-29.7	15,945	-0.19%
2024/02/15	64.3	505.84	71.4	510.07	496.00	-7	15,911	-0.04%
2024/02/05	39.2	495.32	40.1	499.03	492.00	-0.9	15,905	-0.01%
2024/02/02	48.3	503.50	45.3	506.02	488.50	3	15,787	0.02%
2024/02/01	19.3	463.22	25.2	462.46	488.00	-5.9	15,625	-0.04%
2024/01/31	30.2	440.09	93.1	433.46	444.00	-62.9	15,346	-0.41%
2024/01/30	20.4	411.50	29.3	412.35	420.00	-9	15,277	-0.06%
2024/01/29	38	391.54	83.1	391.96	395.50	-45.1	15,176	-0.30%
2024/01/26	14.1	378.01	9	380.00	380.50	5.1	15,110	0.03%
2024/01/25	42	389.93	6.3	383.34	380.50	35.8	15,092	0.24%
2024/01/24	12.1	391.84	42.3	391.09	392.00	-30.2	15,113	-0.20%
2024/01/23	42.7	382.42	36.2	386.06	385.00	6.5	15,081	0.04%
2024/01/22	14	364.54	18.6	360.41	371.00	-4.6	14,889	-0.03%
2024/01/19	22.2	355.94	20	359.93	354.50	2.2	14,857	0.01%
2024/01/18	14	368.82	10	368.00	360.00	4	14,806	0.03%
2024/01/17	13.1	370.24	12	369.88	367.00	1.1	14,731	0.01%
2024/01/16	21	369.05	15.4	372.72	371.00	5.7	14,678	0.04%
2024/01/15	173.6	384.82	152.7	386.14	376.50	20.9	14,597	0.14%	大買/大賣/
2024/01/12	158.3	361.66	177.2	363.31	370.00	-18.9	14,128	-0.13%	大買/大賣/
2024/01/11	31.6	356.78	39.8	360.64	352.50	-8.2	13,859	-0.06%
2024/01/10	22.3	363.51	52.6	358.75	367.00	-30.3	13,575	-0.22%
2024/01/09	16.2	354.24	35	354.16	362.00	-18.8	13,419	-0.14%
2024/01/08	0	0.00	16.1	340.79	343.50	-16.1	13,166	-0.12%
2024/01/05	19	332.34	17	333.18	334.00	2	13,086	0.02%
2024/01/04	71.3	336.05	39.2	336.58	331.50	32	13,130	0.24%
2024/01/03	97	339.16	61	342.67	339.50	36	12,941	0.28%
2024/01/02	51.2	338.45	62	338.48	342.00	-10.8	12,972	-0.08%
2023/12/29	63.5	329.29	25.1	325.08	327.00	38.4	12,959	0.30%
2023/12/28	11	336.14	25	341.38	348.00	-14	12,540	-0.11%
2023/12/27	13	317.42	16	319.81	316.50	-3	12,407	-0.02%
2023/12/26	56.1	327.90	40	324.18	315.00	16.1	12,443	0.13%
2023/12/25	114.1	335.55	18	330.83	333.50	96.1	12,426	0.77%	大買/
2023/12/22	46	323.42	2	322.00	321.00	44	12,567	0.35%
2023/12/21	29	322.36	34	323.28	318.50	-5	12,690	-0.04%
2023/12/20	6	331.25	4	329.13	329.00	2	12,710	0.02%
2023/12/19	10.1	336.44	38	328.89	332.50	-27.9	12,698	-0.22%
2023/12/18	77	347.52	75	350.43	340.00	2	12,706	0.02%
2023/12/15	72	363.51	74.1	365.86	347.50	-2.1	12,695	-0.02%
2023/12/14	17	355.76	85	354.40	355.00	-68	12,522	-0.54%
2023/12/13	16.3	362.09	15	362.77	355.50	1.3	12,405	0.01%
2023/12/12	26.4	353.47	28.1	350.09	356.00	-1.7	12,247	-0.01%
2023/12/11	17.2	344.46	22	340.70	339.00	-4.8	12,126	-0.04%
2023/12/08	31	365.03	30.1	364.46	367.00	0.9	11,943	0.01%
2023/12/07	31.4	359.54	57.3	354.95	360.50	-25.9	11,751	-0.22%
2023/12/06	39.3	343.75	164.1	345.76	345.00	-124.9	11,318	-1.10%	大賣/鉅額交易
2023/12/05	127.2	335.10	100.2	333.27	340.00	26.9	10,842	0.25%	大買/
2023/12/04	110	289.25	45.4	300.09	309.50	64.6	10,334	0.63%	大買/
2023/12/01	10	290.40	15.2	292.54	285.00	-5.2	10,050	-0.05%
2023/11/30	57	278.70	49.1	280.05	280.00	7.9	9,890	0.08%
2023/11/29	2	272.75	4	272.50	274.50	-2	9,933	-0.02%
2023/11/28	56	272.16	23	272.80	275.50	33	10,156	0.32%
2023/11/27	23	270.74	69.1	277.43	266.50	-46.1	10,131	-0.45%
2023/11/24	110.1	272.46	53	270.21	275.00	57.1	9,994	0.57%	大買/
2023/11/23	6	253.25	6	255.00	252.50	0	9,949	0.00%
2023/11/22	12	260.25	11	262.77	256.00	1	10,050	0.01%
2023/11/21	36	264.67	42	266.55	262.00	-6	10,180	-0.06%
2023/11/20	13	265.62	10	265.20	263.50	3	10,417	0.03%
2023/11/17	52	282.29	51	282.95	273.00	1	10,720	0.01%
2023/11/16	14.2	275.84	13	277.68	280.00	1.2	10,852	0.01%
2023/11/15	58	271.16	58	273.51	275.50	0	10,892	0.00%
2023/11/14	75	254.82	89	255.60	258.50	-14	10,845	-0.13%
2023/11/13	11	244.14	60	241.26	247.50	-49	10,839	-0.45%
2023/11/10	2	236.25	3	236.00	237.50	-1	10,923	-0.01%
2023/11/09	7.1	238.62	9	236.67	234.50	-1.9	10,959	-0.02%
2023/11/08	2	244.25	1	242.00	242.00	1	10,935	0.01%
2023/11/07	73	247.75	26	246.29	242.00	47	10,964	0.43%
2023/11/06	70	238.79	10	237.35	241.00	60	10,911	0.55%
2023/11/03	44.2	228.91	24	232.35	225.00	20.2	10,967	0.18%
2023/11/02	21.2	227.17	4	224.00	224.50	17.2	10,967	0.16%
2023/11/01	42.1	219.76	3	221.83	224.00	39.1	10,955	0.36%
2023/10/31	15	231.86	69	230.81	224.00	-54	10,889	-0.50%
2023/10/30	13	250.30	3	251.83	244.00	10	10,858	0.09%
2023/10/27	55.3	259.59	25	252.70	251.00	30.3	11,053	0.27%
2023/10/26	4	260.74	2	258.00	262.00	2	10,964	0.02%
2023/10/25	14	263.61	15	263.10	260.50	-1	10,877	-0.01%
2023/10/24	15	266.83	5	264.80	264.50	10	10,767	0.09%
2023/10/23	8	275.86	10	275.95	276.00	-2	10,637	-0.02%
2023/10/20	1	256.00	34	255.72	263.00	-33	10,519	-0.31%
2023/10/19	11	264.27	15	263.07	260.50	-4	10,436	-0.04%
2023/10/18	39	274.49	5	272.80	270.00	34	10,358	0.33%
2023/10/17	15	286.23	16	288.28	282.00	-1	10,301	-0.01%
2023/10/16	7.1	284.38	6	282.17	286.50	1.1	10,209	0.01%
2023/10/13	5.1	279.12	6.1	282.86	279.00	-1.1	10,184	-0.01%
2023/10/12	17.1	284.37	105.1	281.63	282.00	-88	10,510	-0.84%	大賣/
2023/10/11	23.1	298.92	47.4	301.02	291.50	-24.3	10,446	-0.23%
2023/10/06	48.2	295.96	73.1	297.67	300.50	-24.8	10,317	-0.24%
2023/10/05	34.1	286.13	16.1	282.27	287.00	18	10,182	0.18%
2023/10/04	5	270.50	39.1	270.04	271.50	-34.1	9,949	-0.34%
2023/10/03	40.1	264.61	52	267.19	264.50	-12	9,877	-0.12%
2023/10/02	19.1	266.12	10.2	265.53	261.00	8.9	9,718	0.09%
2023/09/28	22	266.36	21.2	267.72	271.00	0.8	9,563	0.01%
2023/09/27	94	258.55	28.1	259.75	265.00	65.9	9,350	0.71%
2023/09/26	42	250.77	69.1	251.10	251.50	-27.1	9,032	-0.30%
2023/09/25	112.1	236.84	32	238.08	237.00	80.1	8,848	0.90%	大買/
2023/09/22	22.2	236.39	17	236.06	236.00	5.2	8,783	0.06%
2023/09/21	9	244.99	4	244.37	244.50	5	8,758	0.06%
2023/09/20	8	246.38	24.9	241.70	248.00	-16.8	8,738	-0.19%
2023/09/19	1	247.00	2.1	239.90	237.50	-1.1	8,858	-0.01%
2023/09/18	6.1	249.61	17	250.00	246.50	-10.9	8,894	-0.12%
2023/09/15	19.1	256.98	7	260.14	257.50	12	8,950	0.13%
2023/09/14	28.1	257.71	20	259.35	258.00	8.1	9,015	0.09%
2023/09/13	24	271.50	18	269.17	266.00	6	9,182	0.07%
2023/09/12	29.1	274.20	47	271.78	283.00	-17.9	9,729	-0.18%
2023/09/11	18.1	285.88	19.1	282.65	277.50	-1	9,959	-0.01%
2023/09/08	2.2	295.75	2.5	295.25	293.00	-0.3	10,021	0.00%
2023/09/07	12.2	289.64	14.1	290.04	290.50	-1.9	10,082	-0.02%
2023/09/06	6	290.50	5	291.70	290.00	1	10,299	0.01%
2023/09/05	21.1	288.15	18	287.72	289.00	3.1	10,371	0.03%
2023/09/04	31.1	301.66	29.2	302.59	300.00	2	10,417	0.02%
2023/09/01	22.5	306.69	19.1	310.20	292.50	3.4	10,454	0.03%
2023/08/31	3.1	292.93	6.3	294.45	299.50	-3.2	10,427	-0.03%
2023/08/30	13.1	290.78	16.2	290.69	293.00	-3.1	11,197	-0.03%
2023/08/29	13.1	286.16	24.1	285.16	289.00	-11	11,426	-0.10%
2023/08/28	15.1	275.29	10.1	274.47	275.00	5	11,457	0.04%
2023/08/25	18.3	283.56	28	286.52	286.50	-9.8	11,690	-0.08%
2023/08/24	43.2	285.58	53.4	289.28	280.50	-10.1	11,751	-0.09%
2023/08/23	44.7	280.39	54.1	277.31	276.50	-9.5	11,892	-0.08%
2023/08/22	19.5	264.16	19.2	265.93	276.50	0.3	11,782	0.00%
2023/08/21	37.1	240.59	46.1	245.64	251.50	-9	11,843	-0.08%
2023/08/18	33	237.48	29	235.00	229.00	4	11,991	0.03%
2023/08/17	25.7	225.55	21	232.33	236.00	4.7	12,409	0.04%
2023/08/16	40	216.08	196	214.37	220.50	-156	12,760	-1.22%	大賣/鉅額交易
2023/08/15	2	210.00	21	207.55	211.50	-19	13,520	-0.14%
2023/08/14	20	199.79	3.6	197.08	192.50	16.4	13,995	0.12%
2023/08/11	19	207.84	19	210.45	211.50	0	14,177	0.00%
2023/08/10	244.2	212.05	110	214.15	208.50	134.2	14,810	0.91%	大買/大賣/鉅額交易
2023/08/09	30.2	221.62	28.3	224.07	224.00	1.8	15,071	0.01%
2023/08/08	76	210.30	55.5	207.46	215.00	20.5	15,351	0.13%
2023/08/07	2	215.97	4	216.25	210.00	-2	15,491	-0.01%
2023/08/04	2	203.00	2	206.00	213.00	0	15,662	0.00%
2023/08/02	15	215.03	0.1	207.50	204.50	14.9	16,601	0.09%
2023/08/01	8.6	220.76	230.2	216.23	215.50	-221.6	16,927	-1.31%	大賣/鉅額交易
2023/07/31	0	229.64	21.3	231.53	239.00	-21.3	16,830	-0.13%
2023/07/28	10	230.00	1	230.00	229.00	9	17,038	0.05%
2023/07/27	60	216.42	13	224.73	225.00	47	17,452	0.27%
2023/07/26	22	212.64	30	210.17	212.00	-8	17,983	-0.04%
2023/07/25	0	0.00	3	201.00	206.00	-3	18,129	-0.02%
2023/07/21	40.3	213.59	3	215.00	216.00	37.3	18,531	0.20%
2023/07/20	20	199.95	4	206.50	207.00	16	18,924	0.08%
2023/07/19	18	199.19	3.1	194.93	194.50	14.9	19,270	0.08%
2023/07/18	29	210.00	13.5	206.22	205.00	15.5	19,478	0.08%
2023/07/17	64.5	212.59	175	215.35	217.50	-110.5	19,696	-0.56%	大賣/鉅額交易
2023/07/14	91	192.35	83	198.42	200.00	8	19,571	0.04%
2023/07/13	17.1	179.91	4	182.00	182.00	13.1	19,921	0.07%
2023/07/12	116.1	181.03	15.5	177.57	179.50	100.6	20,297	0.50%	大買/
2023/07/11	69	166.41	4.4	165.80	166.00	64.6	20,490	0.32%
2023/07/10	0	0.00	6	160.00	160.50	-6	21,069	-0.03%
2023/07/07	3.1	149.49	1	149.00	149.50	2.1	21,127	0.01%
2023/07/06	1	145.00	1	147.50	149.50	0	21,463	0.00%
2023/07/04	0	150.25	2	150.00	149.00	-2	22,408	-0.01%
2023/07/03	4	147.88	0	0.00	149.00	4	22,625	0.02%
2023/06/30	10	146.50	14.1	147.29	147.50	-4.1	22,645	-0.02%
2023/06/29	0	0.00	4	152.38	153.50	-4	22,638	-0.02%
2023/06/28	3	154.16	2.1	154.89	150.50	0.9	22,599	0.00%
2023/06/27	12.1	161.84	8	158.94	154.00	4.1	22,552	0.02%
2023/06/26	10	165.35	11	163.41	162.50	-1	22,389	0.00%
2023/06/21	9	163.28	12.2	163.41	163.50	-3.2	22,342	-0.01%
2023/06/20	23	162.30	14.1	162.70	162.00	8.9	22,277	0.04%
2023/06/19	14	163.43	29	162.85	161.00	-15	22,196	-0.07%
2023/06/16	55.7	167.04	46	166.00	165.50	9.7	22,158	0.04%
2023/06/15	17	154.71	10.5	155.67	157.00	6.5	21,752	0.03%
2023/06/14	3	146.50	1	147.50	146.00	2	21,479	0.01%
2023/06/13	19	149.66	21	146.55	146.50	-2	21,487	-0.01%
2023/06/12	3.1	148.43	6	145.92	147.50	-3	21,458	-0.01%
2023/06/09	2	152.50	2	152.50	153.50	0	21,336	0.00%
2023/06/08	7	155.64	7	151.50	151.50	0	21,375	0.00%
2023/06/07	10	156.20	10	152.85	155.00	0	21,519	0.00%
2023/06/06	9.1	153.61	4	152.50	153.00	5.1	21,748	0.02%
2023/06/05	36	162.39	16	162.75	156.00	20	22,003	0.09%
2023/06/02	18	152.78	27	156.04	158.00	-9	21,575	-0.04%
2023/06/01	19	145.03	21	145.33	144.00	-2	21,395	-0.01%
2023/05/31	15	142.07	11	142.64	145.00	4	21,260	0.02%
2023/05/30	8	139.75	5	140.40	141.00	3	20,917	0.01%
2023/05/29	6	142.75	5	142.90	141.00	1	20,759	0.00%
2023/05/26	17.1	137.44	13.2	136.86	135.50	3.9	20,465	0.02%
2023/05/25	8	140.44	134	140.60	141.00	-126	20,375	-0.62%	大賣/鉅額交易
2023/05/24	76	135.80	185	135.76	139.00	-109	20,944	-0.52%	大賣/鉅額交易
2023/05/23	164.1	128.31	129	130.43	137.00	35.1	21,081	0.17%	大買/大賣/
2023/05/22	61	128.88	80	129.23	128.50	-19	20,821	-0.09%
2023/05/19	289.3	122.62	117.3	123.11	123.50	172	20,484	0.84%	大買/大賣/鉅額交易
2023/05/18	22	113.02	41.4	115.26	117.50	-19.4	19,659	-0.10%
2023/05/17	12.7	108.35	55	108.07	107.00	-42.3	19,385	-0.22%
2023/05/16	89	108.56	50	107.08	109.50	39	19,125	0.20%
2023/05/15	31	105.45	37.4	105.42	105.00	-6.4	18,444	-0.03%
2023/05/12	15.4	97.90	16	96.13	101.50	-0.7	18,028	0.00%
2023/05/11	15.4	97.90	16	96.13	95.40	-0.7	17,657	0.00%
2023/05/10	11	99.35	8	99.31	98.90	3	17,423	0.02%
2023/05/09	58	108.80	30.5	107.87	103.00	27.5	17,153	0.16%
2023/05/08	17	104.21	28	106.59	109.00	-11	16,130	-0.07%
2023/05/05	11	98.91	11	99.36	99.10	0	15,714	0.00%
2023/05/04	7	98.87	11	98.89	99.30	-4	15,651	-0.03%
2023/05/03	11.2	99.01	18	98.34	97.40	-6.8	15,618	-0.04%
2023/05/02	23	100.35	19	101.16	103.50	4	15,474	0.03%
2023/04/28	9	95.23	6	93.97	94.90	3	15,106	0.02%
2023/04/27	10	90.13	15	90.53	92.60	-5	15,100	-0.03%
2023/04/26	7	92.94	8	92.68	92.30	-1	14,970	-0.01%
2023/04/25	11.7	95.16	10	95.14	93.70	1.7	14,800	0.01%
2023/04/24	9	97.80	11	98.89	98.80	-2	14,460	-0.01%
2023/04/21	11	96.20	18	95.73	95.40	-7	14,258	-0.05%
2023/04/20	10	98.81	9	99.67	97.10	1	14,161	0.01%
2023/04/19	23	99.40	9	99.33	99.00	14	14,099	0.10%
2023/04/18	22	100.21	16	99.96	97.90	6	14,320	0.04%
2023/04/17	17	97.70	38	98.81	97.10	-21	14,921	-0.14%
2023/04/14	36	98.11	7	97.49	94.70	29	15,018	0.19%
2023/04/13	18	98.58	15	97.77	95.00	3	15,106	0.02%
2023/04/12	4	95.73	11	96.77	96.80	-7	14,531	-0.05%
2023/04/11	17	85.52	39	87.18	88.00	-22	14,422	-0.15%
2023/04/10	12	81.40	7	81.76	80.00	5	14,136	0.04%
2023/04/07	35	78.37	31.2	78.79	78.90	3.9	13,888	0.03%
2023/04/06	1.2	73.90	4	73.35	73.40	-2.9	13,320	-0.02%
2023/03/31	2	69.25	1	69.70	69.30	1	13,138	0.01%
2023/03/30	1	69.20	3	70.10	70.10	-2	13,147	-0.02%
2023/03/29	1	69.20	26	69.10	69.50	-25	13,175	-0.19%
2023/03/27	0	0.00	13	71.58	69.20	-13	13,199	-0.10%
2023/03/24	0	0.00	2	71.15	71.60	-2	13,146	-0.02%
2023/03/23	6	70.60	9	70.47	71.10	-3	13,169	-0.02%
2023/03/22	11	70.92	8	71.13	70.30	3	13,179	0.02%
2023/03/21	71	72.19	50	72.46	71.20	21	13,105	0.16%
2023/03/20	47	70.09	30	71.09	72.00	17	12,850	0.13%
2023/03/17	3	66.17	3	66.63	66.70	0	12,670	0.00%
2023/03/16	11	67.25	14	66.41	66.20	-3	12,877	-0.02%
2023/03/15	0	0.00	1	68.00	67.40	-1	13,338	-0.01%
2023/03/14	2	67.60	2	68.40	66.80	0	13,476	0.00%
2023/03/13	8	67.01	15	67.20	67.00	-7	13,395	-0.05%
2023/03/10	9	72.18	2	70.60	70.00	7	13,319	0.05%
2023/03/09	27	74.09	25	74.19	75.50	2	13,009	0.02%
2023/03/08	30	71.79	34	72.19	72.70	-4	12,513	-0.03%
2023/03/07	47	69.36	25	69.06	68.90	22	12,001	0.18%
2023/03/06	2	65.70	8	65.38	65.60	-6	11,557	-0.05%
2023/03/03	5	64.34	0	0.00	63.00	5	11,394	0.04%
2023/03/01	0	0.00	1	63.50	63.50	-1	11,251	-0.01%
2023/02/24	3	65.33	5	64.96	63.00	-2	11,218	-0.02%
2023/02/23	1	63.50	13	63.75	64.30	-12	11,108	-0.11%
2023/02/22	16	64.80	6	65.28	64.80	10	10,890	0.09%
2023/02/21	11	62.08	62	63.71	64.50	-51	9,936	-0.51%
2023/02/20	11	58.75	17	59.00	58.70	-6	9,340	-0.06%
2023/02/17	12	57.07	15	56.95	57.80	-3	8,918	-0.03%
2023/02/16	12	56.77	7	56.86	56.00	5	8,693	0.06%
2023/02/15	64	55.95	66	56.53	55.50	-2	8,537	-0.02%
2023/02/13	2	52.75	1	52.30	53.10	1	8,187	0.01%
2023/02/10	13	55.62	13	55.08	54.50	0	8,088	0.00%
2023/02/09	74	56.00	73	55.90	55.50	1	8,006	0.01%
2023/02/08	1	54.90	0	0.00	54.70	1	7,887	0.01%
2023/02/02	20	57.00	10	57.05	56.00	10	7,691	0.13%
2023/02/01	6	57.30	6	57.90	56.40	0	7,549	0.00%
2023/01/31	43	56.36	37	56.55	56.50	6	7,360	0.08%
2023/01/30	16	53.98	22	54.30	54.40	-6	7,096	-0.08%
2023/01/17	1	52.40	0	0.00	52.30	1	6,920	0.01%
2023/01/16	0	0.00	0	50.60	50.70	0	6,779	0.00%
2023/01/12	0	0.00	1	51.00	51.00	-1	6,740	-0.01%
2023/01/11	5	52.70	328	52.98	52.20	-323	6,691	-4.83%	大賣/鉅額交易
2023/01/10	10	52.40	7	52.46	52.40	3	6,550	0.05%
2023/01/09	0	0.00	4	52.35	52.40	-4	6,462	-0.06%
2023/01/06	325	52.90	21	52.87	52.10	304	6,331	4.80%	大買/鉅額交易
2023/01/05	29	58.07	19	57.77	56.90	10	5,863	0.17%
2023/01/04	27	55.46	25	56.18	57.60	2	4,884	0.04%
2023/01/03	57	50.23	49	50.24	52.40	8	4,383	0.18%
2022/12/30	2	48.98	0	0.00	48.30	2	3,991	0.05%
2022/12/28	0	0.00	7	49.35	48.75	-7	4,010	-0.17%
2022/12/27	0	0.00	1	49.75	49.10	-1	4,007	-0.02%
2022/12/26	0	0.00	1	49.00	49.50	-1	3,948	-0.03%
2022/12/23	0	0.00	1	49.00	48.90	-1	3,954	-0.03%
2022/12/22	1	48.45	1	48.20	47.90	0	4,034	0.00%
2022/12/21	3	48.55	3.1	48.52	48.05	-0.1	4,105	0.00%
2022/12/20	2	47.43	5	48.85	47.35	-3	4,102	-0.07%
2022/12/16	0	0.00	22.1	49.23	49.20	-22.1	4,153	-0.53%
2022/12/15	24	49.42	2	49.55	48.90	22	4,340	0.51%
2022/12/14	8.1	49.39	2	49.70	49.25	6.1	4,679	0.13%
2022/12/13	0	0.00	1	48.85	48.45	-1	4,798	-0.02%
2022/12/12	1	48.40	10	48.70	48.35	-9	4,889	-0.18%
2022/12/09	0	0.00	5	49.45	48.80	-5	4,865	-0.10%
2022/12/08	20	50.44	4	49.60	49.60	16	4,771	0.34%
2022/12/07	12	49.46	22	49.14	49.65	-10	4,481	-0.22%
2022/12/06	5	47.65	17.4	48.44	48.70	-12.4	3,873	-0.32%
2022/12/05	5	44.00	6	43.97	44.30	-1	3,623	-0.03%
2022/12/02	30	43.66	40	43.56	42.70	-10	3,578	-0.28%
2022/12/01	7	41.77	0	0.00	41.80	7	3,472	0.20%
2022/11/30	0.1	41.55	1	41.50	41.50	-0.9	3,485	-0.03%
2022/11/25	13	41.62	13	40.75	40.70	0	3,661	0.00%
2022/11/24	5	40.45	5	40.60	40.70	0	3,670	0.00%
2022/11/23	1	40.10	0	0.00	39.95	1	3,712	0.03%
2022/11/22	15	41.34	15	41.31	41.20	0	3,684	0.00%
2022/11/21	0	0.00	3	40.60	40.50	-3	3,607	-0.08%
2022/11/17	0	0.00	2	38.45	38.70	-2	3,577	-0.06%
2022/11/14	1	37.20	6	38.00	38.10	-5	3,590	-0.14%
2022/11/11	3	37.25	0	0.00	36.90	3	3,643	0.08%
2022/11/07	2	39.15	0	0.00	39.00	2	3,723	0.05%
2022/11/02	0	0.00	5	38.30	38.50	-5	3,806	-0.13%
2022/11/01	0	0.00	5	37.90	37.90	-5	3,801	-0.13%
2022/10/31	10	36.83	0	0.00	36.80	10	3,790	0.26%
2022/10/26	3	37.83	0	0.00	37.50	3	3,779	0.08%
2022/10/21	3	37.75	0	0.00	38.00	3	3,779	0.08%
2022/10/17	1	41.40	0	0.00	41.50	1	3,704	0.03%
2022/10/14	5	42.95	6	43.43	42.90	-1	3,650	-0.03%
2022/10/12	1	42.60	1	42.80	43.45	0	3,536	0.00%
2022/10/11	0	0.00	3	42.17	42.40	-3	3,429	-0.09%
2022/10/06	0	0.00	1	43.25	42.30	-1	3,426	-0.03%
2022/10/04	1	41.50	10	41.08	41.90	-9	3,296	-0.27%
2022/09/30	3.2	40.33	3	41.18	41.60	0.2	3,204	0.01%
2022/09/29	12	42.58	13	43.21	41.70	-1	3,138	-0.03%
2022/09/28	6	40.93	6	42.85	40.45	0	3,009	0.00%
2022/09/27	1	41.50	5	41.85	42.00	-4	2,891	-0.14%
2022/09/26	8.1	40.84	1	40.85	40.30	7.1	2,822	0.25%
2022/09/23	1	45.25	1	44.50	44.20	0	2,741	0.00%
2022/09/22	30	44.39	28.4	43.95	44.90	1.7	2,634	0.06%
2022/09/21	14	44.33	15.7	45.52	44.00	-1.7	2,393	-0.07%
2022/09/20	33	43.84	48.2	42.95	43.50	-15.2	1,968	-0.77%
2022/09/19	58	41.53	72	41.65	40.40	-14	1,755	-0.80%
2022/09/16	3	41.10	35	40.82	39.15	-32	1,629	-1.96%
2022/09/15	31	39.34	0	0.00	39.75	31	1,578	1.96%
2022/09/14	0.1	39.60	0	0.00	39.35	0.1	1,569	0.01%
2022/09/13	0	0.00	1	40.05	40.05	-1	1,564	-0.06%
2022/09/12	2	40.33	1	40.45	40.55	1	1,558	0.06%
2022/09/08	2	41.00	0	0.00	40.25	2	1,554	0.13%
2022/09/07	2	39.50	0	0.00	39.60	2	1,542	0.13%
2022/09/06	8	40.09	0	0.00	39.45	8	1,604	0.50%
2022/09/05	10	41.05	2	40.90	41.20	8	1,577	0.51%
2022/09/02	35	41.85	43	42.15	42.00	-8	1,529	-0.52%
2022/09/01	5	39.85	0	0.00	39.55	5	1,390	0.36%
2022/08/31	0	0.00	10	40.99	40.70	-10	1,364	-0.73%
2022/08/30	4	40.34	7	40.23	39.55	-3	1,303	-0.23%
2022/08/29	7	37.94	2	38.50	39.00	5	1,245	0.40%
2022/08/25	5	39.45	0	0.00	39.20	5	1,232	0.41%
2022/08/24	1	39.50	0	0.00	39.45	1	1,220	0.08%
2022/08/23	1	38.65	0	0.00	38.35	1	1,184	0.08%
2022/08/22	10	38.92	0	0.00	38.90	10	1,172	0.85%
2022/08/19	0.1	39.00	0	0.00	38.70	0.1	1,157	0.01%
2022/08/18	0	0.00	13	39.87	39.30	-13	1,131	-1.15%
2022/08/17	6	38.98	6	40.00	39.00	0	1,067	0.00%
2022/08/16	0	0.00	14	38.15	38.70	-14	970	-1.44%
2022/08/15	3	37.03	5	36.76	36.95	-2	924	-0.22%
2022/08/12	2	36.10	2	36.10	36.15	0	921	0.00%
2022/08/11	6	36.49	2	36.20	36.30	4	924	0.43%
2022/08/10	17	37.66	20	38.27	38.10	-3	879	-0.34%
2022/08/08	0	0.00	3	36.03	36.10	-3	825	-0.36%
2022/08/05	0	0.00	7	36.00	36.35	-7	826	-0.85%
2022/08/04	7	35.54	0	0.00	35.65	7	836	0.84%
2022/08/03	3	36.10	0	0.00	36.05	3	833	0.36%
2022/08/02	3	37.00	1	37.00	37.00	2	834	0.24%
2022/08/01	0	0.00	5	37.60	37.60	-5	848	-0.59%
2022/07/29	5	37.05	0	0.00	37.10	5	846	0.59%
2022/07/28	1	37.75	5	37.73	37.75	-4	844	-0.47%
2022/07/26	1	37.60	2	37.43	36.50	-1	834	-0.12%
2022/07/25	4	38.03	4	37.38	38.60	0	819	0.00%
2022/07/21	3	36.60	0	0.00	36.85	3	819	0.37%
2022/07/20	3	37.00	0	0.00	36.85	3	869	0.35%
2022/07/19	0	0.00	5	37.70	37.50	-5	874	-0.57%
2022/07/18	3	36.80	0	0.00	37.05	3	879	0.34%
2022/07/15	0	0.00	3	37.10	37.20	-3	883	-0.34%
2022/07/14	8	37.17	15	37.07	37.00	-7	911	-0.77%
2022/07/13	0	0.00	5	36.30	36.10	-5	851	-0.59%
2022/07/11	0	0.00	1	35.80	35.55	-1	876	-0.11%
2022/07/08	1	35.10	10	35.32	35.25	-9	889	-1.01%
2022/07/07	0	0.00	4	33.43	34.60	-4	890	-0.45%
2022/07/06	10.1	34.26	0	0.00	33.70	10.1	913	1.11%
2022/07/05	2	35.80	9	35.30	35.00	-7	940	-0.74%
2022/07/01	7.1	34.33	2	35.00	33.80	5.1	1,032	0.49%
2022/06/30	5	34.90	5	35.65	35.65	0	1,134	0.00%
2022/06/29	2	35.65	4	35.39	35.10	-2	1,157	-0.17%
2022/06/28	20	35.83	16	36.28	35.15	4	1,199	0.33%
2022/06/24	3	34.90	16	34.72	35.60	-13	1,177	-1.10%
2022/06/21	0	0.00	3	33.40	33.60	-3	1,186	-0.25%
2022/06/20	28	33.17	0	0.00	32.55	28	1,199	2.33%
2022/06/16	6	34.83	0	0.00	34.20	6	1,273	0.47%
2022/06/15	1	35.70	10	36.66	35.00	-9	1,273	-0.71%
2022/06/14	5	34.02	3	34.40	34.40	2	1,237	0.16%
2022/06/10	3	35.80	0	0.00	35.75	3	1,375	0.22%
2022/06/09	3	35.80	3	36.40	36.15	0	1,471	0.00%
2022/06/08	0	0.00	3	36.40	36.10	-3	1,482	-0.20%
2022/06/07	3	36.00	0	0.00	36.10	3	1,490	0.20%
2022/06/06	0	0.00	2	36.50	36.30	-2	1,495	-0.13%
2022/06/01	2	36.00	0	0.00	36.10	2	1,511	0.13%
2022/05/25	0	0.00	3	35.20	35.65	-3	1,533	-0.20%
2022/05/24	3	34.75	0	0.00	34.55	3	1,540	0.19%
2022/05/20	0	0.00	13	35.20	35.10	-13	1,551	-0.84%
2022/05/19	8	34.19	0	0.00	34.60	8	1,549	0.52%
2022/05/18	0	0.00	2	35.10	35.15	-2	1,545	-0.13%
2022/05/17	5	34.64	5	34.97	34.55	0	1,545	0.00%
2022/05/16	10	34.64	3	34.20	34.35	7	1,548	0.45%
2022/05/13	3	34.60	5	34.75	34.50	-2	1,557	-0.13%
2022/05/10	0	0.00	3	35.90	35.70	-3	1,557	-0.19%
2022/05/09	3	35.50	0	0.00	35.40	3	1,556	0.19%
2022/05/06	3	37.60	0	0.00	37.60	3	1,549	0.19%
2022/05/05	0	0.00	2	38.45	38.40	-2	1,555	-0.13%
2022/05/04	8	38.10	5	38.69	38.00	3	1,553	0.19%
2022/05/03	0	0.00	3	38.30	38.50	-3	1,552	-0.19%
2022/04/29	6	38.33	2	39.00	38.30	4	1,573	0.25%
2022/04/28	5	38.60	3	39.28	38.40	2	1,574	0.13%
2022/04/27	5	39.14	2	39.35	39.20	3	1,579	0.19%
2022/04/26	2	39.95	15	40.15	40.20	-13	1,584	-0.82%
2022/04/25	15	38.65	14	38.49	38.90	1	1,699	0.06%
2022/04/22	5	40.05	0	0.00	40.00	5	1,724	0.29%
2022/04/21	5	40.86	0	0.00	40.35	5	1,807	0.28%
2022/04/20	15	41.74	17	42.39	41.10	-2	2,108	-0.09%
2022/04/19	8	41.94	0	0.00	41.90	8	2,397	0.33%
2022/04/15	4	43.00	0	0.00	42.55	4	2,467	0.16%
2022/04/14	3	43.20	3	42.80	43.00	0	2,444	0.00%
2022/04/13	3	42.20	0	0.00	42.15	3	2,427	0.12%
2022/04/12	6	42.33	0	0.00	42.15	6	2,426	0.25%
2022/04/11	1	43.55	0	0.00	43.50	1	2,394	0.04%
2022/04/08	5	43.90	3	44.40	44.20	2	2,363	0.08%
2022/04/07	1	43.85	0	0.00	42.30	1	2,310	0.04%
2022/04/06	37	43.32	107	44.11	44.60	-70	2,254	-3.10%	大賣/
2022/04/01	0	0.00	1	41.55	42.00	-1	2,133	-0.05%
2022/03/31	48	42.44	7.3	42.74	41.10	40.7	2,107	1.93%
2022/03/29	0	0.00	6	41.33	41.60	-6	2,049	-0.29%
2022/03/25	2	41.20	0	0.00	40.45	2	2,029	0.10%
2022/03/24	5	41.62	12	41.98	41.65	-7	2,028	-0.35%
2022/03/23	8	41.54	0	0.00	41.15	8	2,013	0.40%
2022/03/22	4	42.40	13	42.12	41.85	-9	2,001	-0.45%
2022/03/21	12	42.32	22	42.28	41.60	-10	1,999	-0.50%
2022/03/18	4	40.85	0	0.00	40.90	4	1,933	0.21%
2022/03/17	15	40.74	5	41.17	41.30	10	1,927	0.52%
2022/03/16	26	42.06	35	42.04	41.30	-9	1,887	-0.48%
2022/03/15	0	0.00	1	40.85	40.05	-1	1,786	-0.06%
2022/03/14	20	40.66	44	41.14	42.05	-24	1,743	-1.38%
2022/03/11	0	0.00	1	38.80	38.75	-1	1,649	-0.06%
2022/03/10	15	38.28	0	0.00	38.65	15	1,637	0.92%
2022/03/09	7	38.19	0	0.00	37.85	7	1,632	0.43%
2022/03/03	11	39.00	12	38.77	38.70	-1	1,636	-0.06%
2022/03/02	0	0.00	3	37.70	37.85	-3	1,628	-0.18%
2022/03/01	0	0.00	0.4	37.40	37.40	-0.4	1,627	-0.02%
2022/02/24	0	0.00	0.4	36.40	36.45	-0.4	1,623	-0.02%
2022/02/21	1	38.20	0	0.00	38.20	1	1,607	0.06%
2022/02/17	5	38.62	2	39.35	38.45	3	1,612	0.19%
2022/02/16	0	0.00	3	38.75	38.90	-3	1,616	-0.19%
2022/02/15	3	37.80	3	38.30	38.00	0	1,617	0.00%
2022/02/14	5	38.75	0	0.00	38.50	5	1,609	0.31%
2022/02/11	5	39.00	5	39.50	39.25	0	1,603	0.00%
2022/02/10	5	39.25	0	0.00	39.55	5	1,605	0.31%
2022/02/09	1.1	39.48	0	0.00	39.50	1.1	1,601	0.07%
2022/02/08	0.3	38.65	3	38.80	39.25	-2.7	1,594	-0.17%
2022/01/26	13	37.50	0	0.00	37.50	13	1,568	0.83%
2022/01/25	0	0.00	9	37.82	37.35	-9	1,569	-0.57%
2022/01/24	0	0.00	11	37.84	37.75	-11	1,571	-0.70%
2022/01/21	13	39.18	0	0.00	39.05	13	1,548	0.84%
2022/01/20	2	39.85	5	39.92	39.70	-3	1,541	-0.19%
2022/01/19	6	39.04	5	39.40	40.20	1	1,525	0.07%
2022/01/18	2	42.13	7	42.19	40.20	-5	1,507	-0.33%
2022/01/17	5	39.80	8	39.20	40.25	-3	1,338	-0.22%
2022/01/14	4	40.43	3	40.90	39.80	1	1,299	0.08%
2022/01/13	5	42.43	3	42.97	42.70	2	1,204	0.17%
2022/01/12	10	43.27	15	42.85	43.55	-5	888	-0.56%
2022/01/11	2	39.60	6.1	39.60	39.60	-4.1	556	-0.74%
2022/01/06	3	37.00	0	0.00	37.10	3	460	0.65%
2022/01/05	0	0.00	5.2	37.43	37.25	-5.2	470	-1.11%
2022/01/04	3	36.80	0.1	36.85	36.95	2.9	466	0.62%
2022/01/03	3	37.10	2	37.60	37.00	1	471	0.21%
2021/12/27	0	0.00	8	36.93	37.10	-8	499	-1.60%
2021/12/21	5	36.80	0	0.00	36.70	5	584	0.86%
2021/12/20	0	0.00	3	37.30	36.80	-3	583	-0.51%
2021/12/13	0	0.00	5.1	35.51	35.90	-5.1	571	-0.89%
2021/12/10	3	34.80	0.2	34.80	34.90	2.8	590	0.47%
2021/12/09	0	0.00	2	35.30	34.85	-2	593	-0.34%
2021/12/01	3	35.30	0	0.00	35.40	3	602	0.50%
2021/11/30	0	0.00	3	35.90	35.90	-3	603	-0.50%
2021/11/29	5	35.02	0	0.00	35.05	5	583	0.86%
2021/11/26	3	35.60	0	0.00	35.40	3	583	0.51%
2021/11/22	0	0.00	5	36.40	36.35	-5	583	-0.86%
2021/11/19	5	35.82	0	0.00	35.80	5	591	0.84%
2021/11/18	1	36.20	0	0.00	36.20	1	603	0.17%
2021/11/17	0	0.00	3	36.30	36.35	-3	613	-0.49%
2021/11/16	3	36.00	0	0.00	35.70	3	621	0.48%
2021/11/15	4	36.40	0	0.00	36.10	4	627	0.64%
2021/11/12	3	37.00	0	0.00	36.70	3	631	0.47%
2021/11/11	0.1	37.80	3	37.60	37.45	-2.9	632	-0.46%
2021/11/10	3	37.20	0	0.00	37.25	3	641	0.47%
2021/11/09	1	37.75	0	0.00	37.50	1	649	0.15%
2021/11/05	0	0.00	2	37.30	37.10	-2	659	-0.30%
2021/11/04	0	0.00	3	37.10	36.80	-3	670	-0.45%
2021/11/01	0	0.00	5.5	37.74	38.00	-5.5	681	-0.81%
2021/10/29	1	36.70	0	0.00	36.70	1	673	0.15%
2021/10/28	6	37.03	6	37.18	37.05	0	674	0.00%
2021/10/26	0	0.00	2	35.80	37.00	-2	688	-0.29%
2021/10/25	2	35.35	0	0.00	35.55	2	687	0.29%
2021/10/08	5	36.65	0	0.00	36.70	5	885	0.56%
2021/10/06	8	37.71	8	37.53	37.00	0	1,004	0.00%
2021/10/04	3	37.58	4	37.68	37.05	-1	1,003	-0.10%
2021/10/01	7	39.61	20	38.97	38.10	-13	996	-1.30%
2021/09/30	2	38.65	4	39.30	39.25	-2	944	-0.21%
2021/09/29	24	39.55	2	39.40	39.15	22	939	2.34%
2021/09/15	0	0.00	5	39.22	39.40	-5	949	-0.53%
2021/09/14	1	37.60	0	0.00	37.50	1	925	0.11%
2021/09/13	3	37.05	5	36.80	36.95	-2	935	-0.21%
2021/09/10	0	0.00	11	36.16	36.45	-11	943	-1.17%
2021/09/09	3	35.20	3	35.67	35.90	0	949	0.00%
2021/09/08	3	36.00	0	0.00	35.30	3	953	0.31%
2021/09/07	3.1	36.50	0	0.00	36.25	3.1	952	0.33%
2021/09/06	3	36.90	0	0.00	36.70	3	957	0.31%
2021/09/02	2	37.90	0	0.00	37.70	2	967	0.21%
2021/09/01	1	38.70	1	38.80	38.60	0	972	0.00%
2021/08/26	0	0.00	5	38.20	38.05	-5	988	-0.51%
2021/08/25	1	37.90	6	37.80	37.90	-5	992	-0.50%
2021/08/24	6	37.32	6	37.92	37.90	0	987	0.00%
2021/08/23	1	37.25	10	37.58	38.00	-9	988	-0.91%
2021/08/20	0	0.00	5	36.30	37.25	-5	990	-0.50%
2021/08/19	5.1	37.09	0	0.00	36.15	5.1	986	0.52%
2021/08/18	3	37.10	3	37.50	37.90	0	978	0.00%
2021/08/17	3	37.80	3	37.50	38.00	0	977	0.00%
2021/08/16	5	38.22	10	38.08	38.30	-5	980	-0.51%
2021/08/13	5	39.60	2	39.15	39.90	3	977	0.31%
2021/08/12	3	40.40	1	40.05	40.00	2	980	0.20%
2021/08/11	3.5	40.16	0	0.00	40.45	3.5	995	0.35%
2021/08/10	10	41.18	0	0.00	40.80	10	1,012	0.99%
2021/08/09	0	0.00	1	42.10	41.65	-1	1,046	-0.10%
2021/08/06	3	42.20	0	0.00	42.10	3	1,080	0.28%
2021/08/05	8	42.68	0	0.00	42.50	8	1,115	0.72%
2021/08/02	3	43.00	0	0.00	43.10	3	1,409	0.21%
2021/07/30	8	43.76	0	0.00	43.35	8	1,576	0.51%
2021/07/29	11	44.17	1	44.45	44.55	10	1,634	0.61%
2021/07/28	10	44.30	2	44.90	44.10	8	1,649	0.49%
2021/07/27	1	47.10	0	0.00	46.55	1	1,679	0.06%
2021/07/26	0	0.00	8	47.33	47.85	-8	1,707	-0.47%
2021/07/22	2	45.75	0	0.00	45.65	2	1,791	0.11%
2021/07/21	2	45.80	1	46.40	45.65	1	1,820	0.05%
2021/07/19	6	46.27	20	46.30	46.05	-14	1,852	-0.76%
2021/07/16	11	44.99	6	45.07	44.85	5	1,870	0.27%
2021/07/15	0	0.00	3	44.90	45.00	-3	1,878	-0.16%
2021/07/14	1	43.55	6	44.94	43.85	-5	1,905	-0.26%
2021/07/13	5	44.19	32.5	43.90	44.30	-27.5	1,937	-1.42%
2021/07/12	8	40.98	6	41.20	41.10	2	1,897	0.11%
2021/07/09	5	41.15	0	0.00	41.20	5	2,013	0.25%
2021/07/08	11	41.47	0	0.00	41.55	11	2,078	0.53%
2021/07/07	5.1	42.00	0	0.00	41.55	5.1	2,132	0.24%
2021/07/06	5	42.30	10	42.80	42.10	-5	2,164	-0.23%
2021/07/05	11	41.95	4	42.03	42.15	7	2,277	0.31%
2021/07/02	10	42.25	0	0.00	42.05	10	2,329	0.43%
2021/07/01	10	42.58	2	42.55	42.30	8	2,341	0.34%
2021/06/30	2	43.63	9	44.33	43.60	-7	2,366	-0.30%
2021/06/28	3	43.30	3	44.35	43.20	0	2,390	0.00%
2021/06/22	1	42.55	11	42.24	42.20	-10	2,405	-0.42%
2021/06/21	10	41.09	0	0.00	41.05	10	2,399	0.42%
2021/06/18	3	42.20	0	0.00	42.30	3	2,409	0.12%
2021/06/16	2	42.70	10	42.85	42.55	-8	2,439	-0.33%
2021/06/11	0	0.00	7	43.13	43.40	-7	2,443	-0.29%
2021/06/07	11	42.49	5	42.96	42.80	6	2,480	0.24%
2021/06/04	1	44.50	0	0.00	43.30	1	2,485	0.04%
2021/06/02	4.2	43.81	2	44.20	43.80	2.2	2,543	0.09%
2021/06/01	0	0.00	1	44.45	44.45	-1	2,563	-0.04%
2021/05/31	3	43.80	11	44.62	44.25	-8	2,593	-0.31%
2021/05/28	10	43.16	0	0.00	43.30	10	2,667	0.37%
2021/05/25	0	0.00	4	42.28	42.20	-4	2,682	-0.15%
2021/05/24	0	0.00	11	41.95	42.05	-11	2,688	-0.41%
2021/05/20	5.2	41.55	15	41.50	40.50	-9.8	2,710	-0.36%
2021/05/19	6	41.18	1	41.10	42.10	5	2,712	0.18%
2021/05/18	11	40.73	5	41.25	42.40	6	2,721	0.22%
2021/05/17	7	38.17	0	0.00	39.00	7	2,709	0.26%
2021/05/14	12	41.78	10	42.75	41.70	2	2,677	0.07%
2021/05/13	51	39.02	1	38.80	40.00	50	2,662	1.88%
2021/05/12	14	41.32	14	41.83	41.10	0	2,689	0.00%
2021/05/11	28	47.16	5	47.40	45.50	23	2,633	0.87%
2021/05/10	5	50.06	35	51.16	49.50	-30	2,569	-1.17%
2021/05/07	19	49.40	3	49.93	49.35	16	2,461	0.65%
2021/05/06	0	0.00	19	49.22	50.10	-19	2,299	-0.83%
2021/05/05	5	46.80	20	46.77	45.55	-15	2,236	-0.67%
2021/05/04	8	47.96	5	48.16	46.35	3	2,230	0.13%
2021/05/03	15	50.19	12	50.78	49.40	3	2,211	0.14%
2021/04/29	9	50.40	25	50.90	51.10	-16	2,193	-0.73%
2021/04/28	17	51.44	6	50.77	51.30	11	2,155	0.51%
2021/04/27	5	50.00	5	50.70	50.20	0	2,107	0.00%
2021/04/26	0	0.00	5	49.70	49.80	-5	2,082	-0.24%
2021/04/23	5	48.50	0	0.00	48.20	5	2,083	0.24%
2021/04/22	19	49.21	0	0.00	48.20	19	2,102	0.90%
2021/04/21	35	49.91	0	0.00	49.80	35	2,066	1.69%
2021/04/20	27	50.29	5	50.40	50.20	22	2,056	1.07%
2021/04/19	0	0.00	7	50.43	50.50	-7	2,043	-0.34%
2021/04/16	4	49.73	1	49.80	49.95	3	2,002	0.15%
2021/04/15	8	50.53	5	50.36	50.20	3	1,992	0.15%
2021/04/14	11	48.58	19	50.06	49.00	-8	1,921	-0.42%
2021/04/13	0	0.00	4	50.00	48.65	-4	1,913	-0.21%
2021/04/12	16	49.42	0	0.00	49.35	16	1,870	0.86%
2021/04/09	1	51.00	5	49.44	50.20	-4	1,857	-0.22%
2021/04/08	3	47.80	2	48.43	48.45	1	1,754	0.06%
2021/04/06	5	47.32	0	0.00	47.20	5	1,721	0.29%
2021/04/01	7	46.10	2	46.45	46.90	5	1,711	0.29%
2021/03/29	0	0.00	8	45.20	45.15	-8	1,740	-0.46%
2021/03/25	0	0.00	2	43.38	43.15	-2	1,792	-0.11%
2021/03/23	2	43.50	0	0.00	43.40	2	1,839	0.11%
2021/03/22	0	0.00	5	43.75	44.10	-5	1,843	-0.27%
2021/03/19	6	44.67	2	45.15	44.55	4	1,863	0.21%
2021/03/18	3.1	46.04	3	45.85	45.75	0.1	1,869	0.01%
2021/03/16	0.1	46.15	2	46.10	46.10	-1.9	2,023	-0.09%
2021/03/15	0	0.00	3	46.22	46.40	-3	2,089	-0.14%
2021/03/12	3	46.60	14	46.72	46.05	-11	2,181	-0.50%
2021/03/11	5	46.14	15	45.83	45.70	-10	2,227	-0.45%
2021/03/09	1	45.45	0	0.00	45.50	1	2,327	0.04%
2021/03/08	1	46.95	2	46.10	46.00	-1	2,498	-0.04%
2021/03/04	15.1	46.26	0	0.00	45.25	15.1	2,594	0.58%
2021/03/03	15	45.80	9	45.63	46.40	6	2,729	0.22%
2021/03/02	0.1	44.40	5	43.80	43.80	-4.9	2,736	-0.18%
2021/02/26	0	0.00	5	43.75	43.85	-5	3,021	-0.17%
2021/02/25	1	44.30	0	0.00	44.55	1	3,034	0.03%
2021/02/24	2	45.25	0	0.00	44.40	2	3,054	0.07%
2021/02/23	4.1	45.55	0	0.00	45.35	4.1	3,069	0.13%
2021/02/22	2	45.55	1	45.40	45.40	1	3,128	0.03%
2021/02/19	5.1	43.81	9	44.14	44.40	-3.9	3,135	-0.12%
2021/02/18	6	43.15	25	43.10	44.10	-19	3,181	-0.60%
2021/02/17	10	42.75	1	43.60	43.85	9	3,189	0.28%
2021/02/04	5.1	41.91	0	0.00	42.40	5.1	3,260	0.16%
2021/02/03	6	41.75	3	43.20	41.35	3	3,354	0.09%
2021/02/02	4	41.65	4	42.20	42.50	0	3,347	0.00%
2021/02/01	6	42.88	0	0.00	41.65	6	3,400	0.18%
2021/01/29	11	43.89	13	43.98	42.85	-2	3,429	-0.06%
2021/01/28	8	43.32	5	43.80	42.75	3	3,536	0.09%
2021/01/27	5	43.80	0	0.00	43.85	5	3,584	0.14%
2021/01/25	18	44.50	11	44.73	45.35	7	3,710	0.19%
2021/01/22	15	43.77	15	43.68	43.90	0	3,748	0.00%
2021/01/20	4	43.40	0	0.00	42.40	4	4,147	0.10%
2021/01/19	1	45.20	4	45.63	45.10	-3	4,195	-0.07%
2021/01/18	1	45.60	1	43.10	45.50	0	4,295	0.00%
2021/01/15	5	44.95	2	44.80	44.80	3	4,681	0.06%
2021/01/14	3	46.80	0	0.00	46.85	3	4,713	0.06%
2021/01/13	1	47.50	0	0.00	47.30	1	4,769	0.02%
2021/01/12	6	47.15	4	46.85	46.80	2	4,802	0.04%
2021/01/08	3	47.00	3	47.50	48.50	0	4,982	0.00%
2021/01/07	5	48.75	8	48.54	47.80	-3	5,141	-0.06%
2021/01/06	7	47.46	2	47.13	46.85	5	5,382	0.09%
2021/01/05	6	49.07	0	0.00	48.75	6	5,540	0.11%
2021/01/04	0	0.00	1	48.90	49.00	-1	5,917	-0.02%
2020/12/30	1	49.10	0	0.00	49.30	1	6,023	0.02%
2020/12/29	2	49.80	2	49.20	49.15	0	6,171	0.00%
2020/12/28	3	49.67	1	49.90	49.25	2	6,239	0.03%
2020/12/25	3	50.10	0	0.00	49.80	3	6,279	0.05%
2020/12/24	1	51.00	0	0.00	50.20	1	6,314	0.02%
2020/12/23	7	50.21	5	50.72	50.40	2	6,344	0.03%
2020/12/22	3	48.97	4	49.30	48.45	-1	6,478	-0.02%
2020/12/21	3	50.00	5	49.65	50.00	-2	6,504	-0.03%
2020/12/18	4	50.80	50	51.00	50.50	-46	6,545	-0.70%
2020/12/17	11	50.30	0	0.00	50.20	11	6,592	0.17%
2020/12/16	1	51.30	1	51.10	51.10	0	6,690	0.00%
2020/12/15	4	51.03	6	50.63	50.70	-2	6,711	-0.03%
2020/12/14	0	0.00	4	52.50	52.40	-4	6,751	-0.06%
2020/12/11	3	52.20	0	0.00	52.40	3	6,811	0.04%
2020/12/10	21	55.26	7	54.14	53.90	14	6,857	0.20%
2020/12/09	10	55.00	0	0.00	54.60	10	6,968	0.14%
2020/12/08	1	54.00	1	55.00	55.00	0	7,502	0.00%
2020/12/07	2	52.00	0	0.00	53.90	2	7,652	0.03%
2020/12/04	4	53.20	2	53.00	52.60	2	7,674	0.03%
2020/12/03	33	54.95	2	53.75	53.70	31	7,727	0.40%
2020/12/02	34	55.24	39	56.04	53.90	-5	7,876	-0.06%
2020/11/30	14	53.81	21	54.03	53.30	-7	7,838	-0.09%
2020/11/27	76	54.05	68	54.31	52.90	8	7,803	0.10%
2020/11/26	20	52.73	10	52.65	52.60	10	7,738	0.13%
2020/11/25	40	52.88	33	53.03	52.00	7	7,863	0.09%
2020/11/24	5	50.50	0	0.00	50.50	5	7,614	0.07%
2020/11/23	0	0.00	3	50.60	50.60	-3	7,686	-0.04%
2020/11/19	13	50.80	8	50.99	51.00	5	7,782	0.06%
2020/11/18	5	49.80	0	0.00	50.00	5	7,818	0.06%
2020/11/17	12	50.00	11	49.85	49.40	1	7,896	0.01%
2020/11/16	3	48.60	0	0.00	48.70	3	7,968	0.04%
2020/11/13	10	48.73	8	48.93	49.05	2	8,049	0.02%
2020/11/11	12	49.18	16	49.43	49.05	-4	8,505	-0.05%
2020/11/10	0	0.00	5	51.60	50.60	-5	8,463	-0.06%
2020/11/09	14	51.89	7	51.66	51.80	7	8,424	0.08%
2020/11/06	2	52.40	2	51.80	51.10	0	8,394	0.00%
2020/11/05	11	52.36	21	52.38	51.40	-10	8,393	-0.12%
2020/11/04	4	51.20	3	50.80	50.50	1	8,302	0.01%
2020/11/03	28	51.06	29	51.30	51.30	-1	8,301	-0.01%
2020/11/02	5	50.82	3	50.70	50.10	2	8,341	0.02%
2020/10/30	4	51.63	4	51.85	50.80	0	8,297	0.00%
2020/10/29	9	51.34	4	51.03	51.60	5	8,247	0.06%
2020/10/28	33	53.53	35	53.71	52.10	-2	8,190	-0.02%
2020/10/27	6	52.43	3	52.30	51.80	3	7,870	0.04%
2020/10/26	13	52.70	11	52.62	52.50	2	7,864	0.03%
2020/10/23	88	52.78	95	53.23	53.00	-7	7,845	-0.09%
2020/10/22	3	49.47	0	0.00	50.30	3	7,533	0.04%
2020/10/21	23	50.91	0	0.00	50.40	23	7,581	0.30%
2020/10/16	4	50.63	0	0.00	50.40	4	8,004	0.05%
2020/10/15	12	51.51	18	51.35	51.60	-6	7,916	-0.08%
2020/10/14	8	50.38	6	50.73	51.00	2	7,792	0.03%
2020/10/13	6	49.16	8	49.20	49.35	-2	7,746	-0.03%
2020/10/12	42	48.30	67	48.71	50.80	-25	7,563	-0.33%
2020/10/08	6	46.81	10	46.64	46.60	-4	7,282	-0.05%
2020/10/07	5	47.10	10	46.61	46.45	-5	7,260	-0.07%
2020/10/06	9	46.19	16	45.91	46.30	-7	7,224	-0.10%
2020/10/05	15	43.64	22	43.95	45.00	-7	7,176	-0.10%
2020/09/30	24	42.28	20	42.63	42.25	4	7,206	0.06%
2020/09/29	4	41.81	3	42.87	41.75	1	7,161	0.01%
2020/09/28	21	42.57	13	42.66	42.60	8	7,157	0.11%
2020/09/25	30	44.14	30	43.80	41.90	0	7,153	0.00%
2020/09/24	3	44.85	13	43.98	43.45	-10	6,989	-0.14%
2020/09/23	11	44.09	1	44.65	44.15	10	6,934	0.14%
2020/09/22	12	45.08	1	44.90	44.60	11	6,907	0.16%
2020/09/21	20	46.24	35	45.99	46.05	-15	6,841	-0.22%
2020/09/18	9	45.41	18	45.43	44.90	-9	6,729	-0.13%
2020/09/17	38	45.55	24	45.69	45.05	14	6,685	0.21%
2020/09/16	3	44.85	3	44.65	45.00	0	6,619	0.00%
2020/09/15	21	44.94	20	45.08	44.40	1	6,551	0.02%
2020/09/14	44	45.20	30	45.22	44.85	14	6,452	0.22%
2020/09/11	35	47.31	29	47.46	46.65	6	6,258	0.10%
2020/09/10	40.5	44.57	66	44.34	44.90	-25.5	5,723	-0.45%
2020/09/09	9.5	41.80	8	42.62	42.65	1.5	5,565	0.03%
2020/09/08	19	41.61	7	42.34	42.20	12	5,537	0.22%
2020/09/07	36	42.78	12	42.95	42.05	24	5,442	0.44%
2020/09/04	9	40.99	13	40.92	40.60	-4	5,261	-0.08%
2020/09/03	11	41.52	19	42.11	41.15	-8	5,178	-0.15%
2020/09/02	15	39.94	22	40.28	40.65	-7	5,047	-0.14%
2020/09/01	12	40.27	2	39.98	39.65	10	4,992	0.20%
2020/08/31	39	40.22	38	40.42	40.80	1	4,905	0.02%
2020/08/27	2	39.00	4	39.36	38.75	-2	4,655	-0.04%
2020/08/26	0	0.00	1	38.00	38.05	-1	4,553	-0.02%
2020/08/25	5	38.99	3	38.80	38.00	2	4,514	0.04%
2020/08/24	7	37.88	5	38.02	38.40	2	4,417	0.05%
2020/08/21	3	36.73	3	37.60	37.55	0	4,316	0.00%
2020/08/20	3	36.20	27	36.23	35.90	-24	4,217	-0.57%
2020/08/19	1	39.00	5	38.35	38.20	-4	4,097	-0.10%
2020/08/18	20	38.35	29	39.07	39.05	-9	3,997	-0.23%
2020/08/17	37	37.59	14	37.22	38.30	23	3,711	0.62%
2020/08/14	13	34.88	10	34.93	34.85	3	3,452	0.09%
2020/08/12	1	33.40	0	0.00	34.40	1	3,363	0.03%
2020/08/11	2	34.53	8	34.77	34.25	-6	3,338	-0.18%
2020/08/10	2.4	35.52	3	35.52	35.10	-0.6	3,314	-0.02%
2020/08/07	4	35.19	1	34.90	35.00	3	3,269	0.09%
2020/08/06	13	35.20	6	35.22	35.75	7	3,213	0.22%
2020/08/05	1	34.30	1	34.05	33.95	0	3,113	0.00%
2020/08/03	1	34.50	2	34.45	33.80	-1	3,073	-0.03%
2020/07/31	0	0.00	1	34.05	33.60	-1	3,042	-0.03%
2020/07/30	17	34.59	11	34.63	33.85	6	3,059	0.20%
2020/07/29	0	0.00	5	35.29	34.75	-5	3,051	-0.16%
2020/07/28	0	0.00	2	33.95	33.30	-2	2,964	-0.07%
2020/07/27	8	34.41	115	34.42	32.95	-107	2,874	-3.72%	大賣/鉅額交易
2020/07/24	1	37.00	58	36.03	36.60	-57	2,756	-2.07%
2020/07/23	9	37.87	7	36.81	36.25	2	2,645	0.08%
2020/07/22	2	35.25	3	36.07	36.60	-1	2,292	-0.04%
2020/07/21	17	32.80	2	32.98	33.30	15	2,134	0.70%
2020/07/20	14	32.70	9	32.72	32.70	5	2,083	0.24%
2020/07/17	190	32.93	57	33.13	32.00	133	2,019	6.59%	大買/鉅額交易
2020/07/16	0	0.00	4	31.29	31.65	-4	1,780	-0.22%
2020/07/15	1	30.90	0	0.00	31.00	1	1,749	0.06%
2020/07/14	0	0.00	2	30.40	30.20	-2	1,642	-0.12%
2020/07/13	2	31.95	0	0.00	31.10	2	1,613	0.12%
2020/07/10	0	0.00	4.7	30.67	31.55	-4.7	1,556	-0.30%
2020/07/09	29	30.09	20	30.48	30.55	9	1,451	0.62%
2020/07/08	0	0.00	1	29.25	29.15	-1	1,322	-0.08%
2020/07/07	1	29.50	2	29.33	29.55	-1	1,309	-0.08%
2020/07/06	2	28.20	18	28.98	29.15	-16	1,274	-1.26%
2020/07/03	19	28.57	7	28.45	28.35	12	1,236	0.97%
2020/07/02	2	28.40	4	28.68	28.60	-2	1,239	-0.16%
2020/07/01	0	0.00	9	28.64	28.55	-9	1,225	-0.73%
2020/06/30	0	0.00	11	27.87	27.95	-11	1,191	-0.92%
2020/06/29	4	27.44	0	0.00	27.35	4	1,185	0.34%
2020/06/24	1	27.55	3	27.62	27.70	-2	1,174	-0.17%
2020/06/23	4	27.51	6	28.00	27.60	-2	1,183	-0.17%
2020/06/22	22	28.15	8	28.31	27.90	14	1,180	1.19%
2020/06/19	3	28.48	7	28.58	28.25	-4	1,170	-0.34%
2020/06/18	13	28.33	17	28.30	28.25	-4	1,170	-0.34%
2020/06/17	24	28.95	12	28.95	28.75	12	1,155	1.04%
2020/06/16	17	28.72	3	28.57	29.00	14	1,101	1.27%
2020/06/15	30	27.39	21	27.41	27.80	9	1,033	0.87%
2020/06/11	0	0.00	3	27.40	26.80	-3	981	-0.31%
2020/06/05	1	26.85	3	27.00	26.85	-2	1,033	-0.19%
2020/06/03	3	26.60	0	0.00	26.15	3	1,060	0.28%
2020/05/29	3	26.52	0	0.00	26.45	3	1,073	0.28%
2020/05/28	3	25.90	3	26.50	25.90	0	1,067	0.00%
2020/05/26	1	24.75	0	0.00	25.00	1	1,085	0.09%
2020/05/22	3	26.20	0	0.00	25.50	3	1,091	0.27%
2020/05/14	3	27.20	0	0.00	26.85	3	1,091	0.27%
2020/05/07	0	0.00	4	27.90	28.15	-4	1,206	-0.33%
2020/05/05	7	28.52	3	28.45	28.45	4	1,307	0.31%
2020/05/04	0	0.00	1	26.10	26.00	-1	1,256	-0.08%
2020/04/30	0	0.00	5	25.85	26.60	-5	1,282	-0.39%
2020/04/29	0	0.00	3	25.40	25.55	-3	1,276	-0.24%
2020/04/23	0	0.00	1	24.35	24.50	-1	1,387	-0.07%
2020/04/21	3	25.00	0	0.00	24.25	3	1,387	0.22%
2020/04/20	3	25.50	5	25.20	25.15	-2	1,378	-0.15%
2020/04/17	3	25.50	3	26.20	25.55	0	1,389	0.00%
2020/04/16	3	25.80	0	0.00	25.70	3	1,404	0.21%
2020/03/25	0	0.00	3	23.10	23.60	-3	1,383	-0.22%
2020/03/16	3	25.30	0	0.00	24.20	3	1,413	0.21%
2020/03/12	2	28.50	2	27.00	27.55	0	1,365	0.00%
2020/03/11	0	0.00	3	29.95	29.45	-3	1,331	-0.23%
2020/03/06	0	0.00	2	31.00	31.05	-2	1,273	-0.16%
2020/03/05	5	30.78	2	30.80	30.70	3	1,266	0.24%
2020/03/03	0	0.00	2	30.40	30.00	-2	1,258	-0.16%
2020/02/27	0	0.00	10	30.13	29.15	-10	1,276	-0.78%
2020/02/26	10	30.00	6	30.19	30.35	4	1,272	0.31%
2020/02/25	6	29.24	10	29.66	29.75	-4	1,260	-0.32%
2020/02/24	2	29.38	6	29.78	29.80	-4	1,247	-0.32%
2020/02/21	16	29.96	5	30.00	29.75	11	1,245	0.88%
2020/02/14	0	0.00	3	31.25	31.00	-3	1,241	-0.24%
2020/02/13	3	30.70	2	31.00	30.80	1	1,228	0.08%
2020/02/12	1	31.90	22	32.40	31.40	-21	1,204	-1.74%
2020/02/11	9	31.28	3	31.35	31.35	6	1,153	0.52%
2020/02/10	2	31.88	0	0.00	31.90	2	1,128	0.18%
2020/02/07	0	0.00	4	31.29	31.35	-4	1,088	-0.37%
2020/02/06	35	31.63	29	31.22	30.95	6	1,051	0.57%
2020/02/05	3	29.65	0	0.00	30.05	3	920	0.33%
2020/02/04	40	29.54	20	29.99	30.25	20	896	2.23%
2020/02/03	0	0.00	32	29.08	29.20	-32	859	-3.72%
2020/01/31	15	29.30	13	29.67	30.00	2	844	0.24%
2020/01/30	3	29.00	0	0.00	29.00	3	821	0.37%
2020/01/20	25	29.98	23	30.47	30.35	2	785	0.25%
2020/01/17	0	0.00	1	29.35	29.30	-1	731	-0.14%
2020/01/16	24	28.33	24	28.65	28.70	0	698	0.00%
2020/01/13	0	0.00	10	29.50	28.80	-10	701	-1.43%
2020/01/10	10	28.95	0	0.00	28.75	10	688	1.45%
2020/01/03	0	0.00	13	28.49	28.30	-13	672	-1.93%
2019/12/31	0	0.00	5	29.40	29.10	-5	653	-0.76%
2019/12/26	10	29.00	17	28.84	28.80	-7	631	-1.11%
2019/12/25	11	28.97	0	0.00	29.00	11	640	1.72%
2019/12/20	0	0.00	3	29.50	29.45	-3	629	-0.48%
2019/12/18	7	30.01	1	30.00	30.15	6	618	0.97%
2019/12/17	1	29.40	0	0.00	29.40	1	564	0.18%
2019/12/13	2	28.85	0	0.00	28.70	2	553	0.36%
2019/12/11	3	29.40	1	29.40	29.10	2	544	0.37%
2019/12/09	7	28.20	0	0.00	28.20	7	521	1.34%
2019/12/02	0	0.00	6	27.80	27.80	-6	526	-1.14%
2019/11/29	10	28.45	0	0.00	28.45	10	521	1.92%
2019/11/28	1	28.25	1	28.65	28.65	0	517	0.00%
2019/11/27	4	28.35	1	28.50	28.70	3	508	0.59%
2019/11/26	5	28.15	26	28.22	28.20	-21	488	-4.30%
2019/11/25	2	27.90	8	27.88	27.55	-6	463	-1.30%
2019/11/22	3	27.40	0	0.00	27.50	3	456	0.66%
2019/11/19	20	26.75	0	0.00	26.75	20	448	4.46%
2019/11/18	4	26.60	0	0.00	26.70	4	464	0.86%
2019/11/15	0	0.00	4	27.45	26.50	-4	466	-0.86%
2019/10/29	0	0.00	5	25.20	25.20	-5	609	-0.82%
2019/10/21	5	24.80	0	0.00	24.40	5	720	0.69%
2019/09/25	0	0.00	10	25.90	26.00	-10	1,055	-0.95%
2019/09/19	7	24.80	0	0.00	25.40	7	1,072	0.65%
2019/09/18	30	24.88	0	0.00	24.80	30	1,067	2.81%
2019/09/06	0	0.00	5	24.00	24.60	-5	1,216	-0.41%
2019/09/03	0	0.00	6	23.57	23.55	-6	1,293	-0.46%
2019/08/29	3	23.20	0	0.00	23.15	3	1,578	0.19%
2019/08/28	5	23.40	0	0.00	23.30	5	1,582	0.32%
2019/08/27	0	0.00	13	23.57	23.60	-13	1,578	-0.82%
2019/08/23	3	22.90	0	0.00	23.05	3	1,564	0.19%
2019/08/22	8	23.31	5	23.80	23.05	3	1,565	0.19%
2019/08/21	0	0.00	16	23.35	23.40	-16	1,570	-1.02%
2019/08/08	0	0.00	2	23.35	23.40	-2	1,502	-0.13%
2019/08/05	2	23.70	0	0.00	23.70	2	1,466	0.14%
2019/08/02	3	24.80	0	0.00	24.15	3	1,447	0.21%
2019/08/01	3	25.20	0	0.00	25.15	3	1,414	0.21%
2019/07/31	2	25.50	0	0.00	25.50	2	1,394	0.14%
2019/07/30	14	26.36	0	0.00	25.90	14	1,371	1.02%
2019/07/29	43	27.16	0	0.00	26.85	43	1,326	3.24%
2019/07/24	3	27.70	0	0.00	27.50	3	1,286	0.23%
2019/07/23	4	28.00	1	28.30	27.70	3	1,277	0.23%
2019/07/22	2	28.53	0	0.00	28.55	2	1,253	0.16%
2019/07/19	52	28.79	44	28.75	28.90	8	1,208	0.66%
2019/07/18	5	27.59	6	28.13	27.65	-1	1,142	-0.09%
2019/07/16	0	0.00	5	28.00	27.80	-5	1,087	-0.46%
2019/07/12	15	27.67	19	27.96	27.60	-4	1,053	-0.38%
2019/07/11	0	0.00	6	27.20	27.30	-6	999	-0.60%
2019/07/10	2	26.70	11	27.18	26.40	-9	979	-0.92%
2019/07/09	0	0.00	5	26.95	27.05	-5	973	-0.51%
2019/07/04	5	26.95	18	26.88	26.85	-13	947	-1.37%
2019/07/03	0	0.00	5	26.14	26.15	-5	901	-0.55%
2019/06/28	13	25.74	12	26.30	25.55	1	888	0.11%
2019/06/27	0	0.00	4	25.35	25.60	-4	865	-0.46%
2019/06/26	5	25.60	0	0.00	25.55	5	868	0.58%
2019/06/25	3	26.00	5	26.40	25.80	-2	872	-0.23%
2019/06/24	3	25.60	4	26.14	26.10	-1	870	-0.11%
2019/06/21	6	25.90	2	25.55	25.75	4	861	0.46%
2019/06/20	5	26.36	7	26.74	26.30	-2	851	-0.23%
2019/06/19	9	26.37	0	0.00	26.55	9	852	1.06%
2019/06/18	10	26.50	8	26.57	26.45	2	840	0.24%
2019/06/17	11	26.09	0	0.00	25.50	11	786	1.40%
2019/06/11	11	26.99	0.2	26.85	26.85	10.9	686	1.58%
2019/06/10	4	27.55	1	27.65	27.35	3	653	0.46%
2019/06/06	12	26.71	5	26.71	27.00	7	582	1.20%
2019/06/05	8	25.11	8	25.24	25.90	0	464	0.00%
2019/05/31	0	0.00	3	23.60	23.50	-3	362	-0.83%
2019/05/28	0	0.00	4	23.20	23.40	-4	357	-1.12%
2019/05/17	0	0.00	5	22.60	22.45	-5	342	-1.46%
2019/05/15	0	0.00	5	22.20	22.25	-5	340	-1.47%
2019/05/13	0	0.00	5	21.80	21.65	-5	344	-1.45%
2019/05/10	0	0.00	2	21.25	21.15	-2	353	-0.57%
2019/05/02	0	0.00	4	21.35	21.55	-4	449	-0.89%
2019/04/30	2	20.80	0	0.00	20.90	2	485	0.41%
2019/04/25	2	21.00	2	21.30	21.30	0	490	0.00%
2019/04/23	3	21.30	0	0.00	21.40	3	478	0.63%
2019/04/22	2	21.60	0	0.00	21.60	2	473	0.42%
2019/04/19	3	21.60	3	22.30	21.80	0	470	0.00%
2019/04/17	3	22.20	0	0.00	21.90	3	465	0.64%
2019/04/15	2	22.50	0	0.00	22.50	2	452	0.44%
2019/04/12	0	0.00	2	22.80	22.80	-2	450	-0.44%
2019/04/11	9	22.79	0	0.00	22.65	9	451	1.99%
2019/04/10	6	23.10	0	0.00	23.15	6	445	1.35%
2019/03/26	0	0.00	3	23.50	23.50	-3	426	-0.70%
2019/03/25	3	23.10	3	23.50	23.30	0	421	0.00%
2019/03/22	3	23.00	0	0.00	23.05	3	409	0.73%
2019/03/07	0	0.00	3	22.20	22.25	-3	373	-0.80%
2019/03/04	3	21.80	0	0.00	21.90	3	371	0.81%
2019/02/25	0	0.00	5	22.10	22.10	-5	371	-1.35%
2019/02/22	5	21.80	0	0.00	22.00	5	369	1.35%
2019/02/21	0	0.00	2	22.00	21.90	-2	370	-0.54%
2019/02/19	2	21.80	7	21.84	21.95	-5	364	-1.37%
2019/02/18	3	21.45	0	0.00	21.50	3	360	0.83%
2019/02/14	2	21.70	0	0.00	21.85	2	358	0.56%
2019/02/13	2	21.80	2	21.80	21.75	0	358	0.00%
2019/01/29	9	21.81	7	21.99	21.75	2	340	0.59%
2019/01/25	0	0.00	2	20.85	20.80	-2	315	-0.63%
2019/01/22	2	20.65	0	0.00	20.70	2	261	0.76%
2019/01/21	3	18.80	3	19.20	19.30	0	227	0.00%
2019/01/07	0	0.00	3	18.90	19.00	-3	287	-1.04%
2019/01/04	1	18.10	1	18.50	18.50	0	301	0.00%
2019/01/03	3	18.50	0	0.00	18.50	3	325	0.92%
2018/12/13	0	0.00	2	18.80	18.80	-2	945	-0.21%
2018/12/12	0	0.00	1	18.45	18.50	-1	1,091	-0.09%
2018/12/10	2	18.45	0	0.00	18.40	2	1,094	0.18%
2018/11/26	1	19.00	0	0.00	18.90	1	1,156	0.09%
2018/11/02	5	18.45	5	18.60	18.40	0	1,201	0.00%
2018/11/01	3	17.80	3	18.10	18.00	0	1,204	0.00%
2018/10/31	0	0.00	5	17.76	17.85	-5	1,218	-0.41%
2018/10/30	0	0.00	3	17.30	17.35	-3	1,232	-0.24%
2018/10/17	0	0.00	1	19.25	19.10	-1	1,201	-0.08%
2018/10/09	2	21.70	0	0.00	21.55	2	1,161	0.17%
2018/10/03	3	24.15	0	0.00	23.80	3	1,100	0.27%
2018/10/02	4	24.50	7	24.91	24.30	-3	1,080	-0.28%
2018/10/01	5	23.80	7	24.30	24.30	-2	1,003	-0.20%
2018/09/28	3	23.80	0	0.00	23.25	3	973	0.31%
2018/09/27	0	0.00	2	24.28	23.95	-2	962	-0.21%
2018/09/26	15	24.48	7	24.04	24.05	8	951	0.84%
2018/09/25	4	25.01	4	25.00	24.75	0	913	0.00%
2018/09/19	74	24.32	84	24.42	25.20	-10	799	-1.25%
2018/09/18	23	24.10	31	24.10	24.50	-8	735	-1.09%
2018/09/17	5	22.10	0	0.00	22.30	5	605	0.83%
2018/09/13	3	22.00	7	22.40	22.40	-4	622	-0.64%
2018/09/12	5	22.34	0	0.00	22.00	5	624	0.80%
2018/09/11	0	0.00	5	22.40	22.30	-5	596	-0.84%
2018/09/10	4	22.20	0	0.00	21.60	4	618	0.65%
2018/09/07	0	0.00	5	22.60	22.00	-5	623	-0.80%
2018/09/06	5	22.20	0	0.00	22.00	5	656	0.76%
2018/09/05	0	0.00	5	22.50	22.35	-5	772	-0.65%
2018/08/24	6	21.95	0	0.00	21.90	6	840	0.71%
2018/08/23	0	0.00	6	22.12	22.20	-6	844	-0.71%
2018/08/17	0	0.00	2	22.00	22.00	-2	888	-0.23%
2018/08/14	0	0.00	2	21.80	21.70	-2	907	-0.22%
2018/08/13	3	21.80	0	0.00	21.65	3	915	0.33%
2018/08/08	7	22.64	0	0.00	22.55	7	945	0.74%
2018/08/06	0	0.00	3	23.00	23.45	-3	1,000	-0.30%
2018/08/03	0	0.00	5	22.50	22.50	-5	1,031	-0.48%
2018/07/30	0	0.00	5	22.30	22.15	-5	1,169	-0.43%
2018/07/25	0	0.00	5	22.00	21.80	-5	1,391	-0.36%
2018/07/24	0	0.00	5	21.80	21.75	-5	1,499	-0.33%
2018/07/20	5	21.50	0	0.00	21.65	5	1,777	0.28%
2018/07/19	0	0.00	5	21.80	21.75	-5	1,902	-0.26%
2018/07/17	4	22.00	0	0.00	21.90	4	2,217	0.18%
2018/07/16	0	0.00	1	22.60	22.40	-1	2,632	-0.04%
2018/07/13	0	0.00	2	22.35	22.40	-2	2,776	-0.07%
2018/07/11	2	22.00	0	0.00	21.80	2	2,948	0.07%
2018/07/10	3	22.10	5	22.70	22.10	-2	3,067	-0.07%
2018/07/09	3	21.70	0	0.00	21.60	3	3,130	0.10%
2018/07/06	0	0.00	5	21.80	21.80	-5	3,216	-0.16%
2018/07/05	5	21.80	0	0.00	21.50	5	3,427	0.15%
2018/07/04	5	21.60	5	22.10	22.20	0	3,707	0.00%
2018/07/03	5	22.50	0	0.00	21.80	5	3,915	0.13%
2018/07/02	5	22.80	0	0.00	22.65	5	4,159	0.12%
2018/06/29	8	23.18	7	23.77	23.00	1	4,224	0.02%
2018/06/28	6	23.08	7	23.14	23.25	-1	4,320	-0.02%
2018/06/27	12	23.55	20	23.34	23.55	-8	4,753	-0.17%
2018/06/26	3	21.50	0	0.00	21.45	3	4,854	0.06%
2018/06/25	3	21.90	0	0.00	21.90	3	4,978	0.06%
2018/06/22	10	22.48	0	0.00	22.30	10	5,091	0.20%
2018/06/21	0	0.00	3	23.00	22.70	-3	5,087	-0.06%
2018/06/19	0	0.00	6	23.18	22.65	-6	5,079	-0.12%
2018/06/15	1	22.55	0	0.00	22.50	1	5,047	0.02%
2018/06/14	3	22.65	0	0.00	22.45	3	5,042	0.06%
2018/06/13	11	23.26	21	23.42	23.10	-10	5,007	-0.20%
2018/06/11	0	0.00	8	22.68	22.80	-8	4,911	-0.16%
2018/06/08	3	22.40	0	0.00	22.40	3	4,903	0.06%
2018/06/06	3	22.40	0	0.00	22.45	3	4,905	0.06%
2018/06/05	5	22.60	0	0.00	22.40	5	4,898	0.10%
2018/06/01	9	22.21	5	22.80	22.85	4	4,886	0.08%
2018/05/30	2	22.50	0	0.00	22.45	2	4,870	0.04%
2018/05/29	5	22.76	15	23.10	22.55	-10	4,864	-0.21%
2018/05/28	3	22.90	2	22.55	22.30	1	4,857	0.02%
2018/05/25	3	23.60	0	0.00	22.90	3	4,837	0.06%
2018/05/22	5	24.35	5	24.20	23.95	0	4,818	0.00%
2018/05/21	0	0.00	3	24.20	24.25	-3	4,810	-0.06%
2018/05/18	3	23.80	0	0.00	23.80	3	4,807	0.06%
2018/05/17	8	24.23	0	0.00	24.05	8	4,798	0.17%
2018/05/16	5	24.60	0	0.00	24.60	5	4,783	0.10%
2018/05/15	8	25.06	13	25.15	24.70	-5	4,773	-0.10%
2018/05/14	5	24.50	0	0.00	24.35	5	4,744	0.11%
2018/05/11	24	25.13	34	25.15	24.65	-10	4,736	-0.21%
2018/05/10	10	24.60	0	0.00	24.50	10	4,690	0.21%
2018/05/09	34	24.87	43	25.04	24.80	-9	4,674	-0.19%
2018/05/08	6	24.60	7	24.97	24.25	-1	4,604	-0.02%
2018/05/07	5	24.50	0	0.00	24.50	5	4,589	0.11%
2018/05/04	3	24.50	3	24.90	24.70	0	4,565	0.00%
2018/05/03	0	0.00	3	24.95	24.95	-3	4,544	-0.07%
2018/05/02	30	24.95	0	0.00	24.30	30	4,481	0.67%
2018/04/30	11	27.46	7	28.09	26.85	4	4,346	0.09%
2018/04/27	8	26.95	8	27.09	27.30	0	4,245	0.00%
2018/04/26	7	27.24	3	27.52	26.60	4	4,166	0.10%
2018/04/25	5	28.65	6	28.63	29.10	-1	3,994	-0.03%
2018/04/24	1	28.50	10	27.70	27.55	-9	3,885	-0.23%
2018/04/23	12	29.86	11	29.87	29.10	1	3,793	0.03%
2018/04/20	18	29.18	41	28.44	29.10	-23	3,688	-0.62%
2018/04/19	41	27.57	16	26.57	27.50	25	3,280	0.76%
2018/04/18	6	26.44	13	26.55	26.40	-7	3,153	-0.22%
2018/04/17	13	25.57	1	25.45	25.30	12	3,110	0.39%
2018/04/16	7	26.29	17	26.34	26.20	-10	3,050	-0.33%
2018/04/13	6	25.53	0	0.00	25.20	6	2,966	0.20%
2018/04/12	11	26.30	3	26.55	25.90	8	2,973	0.27%
2018/04/11	9	27.00	5	27.20	27.20	4	2,905	0.14%
2018/04/10	1	32.35	1	30.50	28.35	0	2,720	0.00%
2018/04/09	4	30.70	6.1	31.23	31.45	-2.1	2,444	-0.08%
2018/04/03	2	27.90	8	27.19	28.60	-6	2,245	-0.27%
2018/04/02	5	26.05	5	26.40	26.00	0	2,049	0.00%
2018/03/31	5	26.24	3	26.30	25.85	2	1,987	0.10%
2018/03/30	75	26.99	72	27.06	26.15	3	1,867	0.16%
2018/03/29	5	23.85	12	24.74	25.40	-7	1,408	-0.50%
2018/03/28	10	23.96	8	23.73	23.10	2	1,224	0.16%
2018/03/27	6	23.35	6	21.92	23.55	0	1,109	0.00%
2018/03/26	3	21.10	3	21.42	21.45	0	987	0.00%
2018/03/23	1	21.30	0	0.00	21.35	1	978	0.10%
2018/03/22	5	21.70	0	0.00	21.75	5	974	0.51%
2018/03/16	30	22.50	34	22.02	22.05	-4	968	-0.41%
2018/03/12	0	0.00	5	21.40	21.45	-5	952	-0.52%
2018/03/09	0	0.00	3	21.00	21.00	-3	952	-0.32%
2018/03/08	0	0.00	3	20.90	20.85	-3	964	-0.31%
2018/03/07	3	20.70	0	0.00	20.85	3	970	0.31%
2018/03/06	0	0.00	1	20.80	20.80	-1	993	-0.10%
2018/03/02	0	0.00	1	21.20	21.15	-1	1,102	-0.09%
2018/03/01	5	20.99	0	0.00	21.20	5	1,115	0.45%
2018/02/23	5	21.10	0	0.00	21.20	5	1,111	0.45%
2018/02/22	0	0.00	5	21.40	21.25	-5	1,124	-0.44%
2018/02/21	0	0.00	5	21.00	20.95	-5	1,120	-0.45%
2018/02/12	5	20.50	9	20.53	20.70	-4	1,130	-0.35%
2018/02/08	1	20.30	0	0.00	20.15	1	1,126	0.09%
2018/02/07	5	20.20	0	0.00	19.95	5	1,141	0.44%
2018/02/05	1	21.25	2	21.30	21.10	-1	1,152	-0.09%
2018/02/02	5	21.10	0	0.00	21.10	5	1,243	0.40%
2018/02/01	5	20.90	20	21.33	21.30	-15	1,246	-1.20%
2018/01/31	0	0.00	5	21.00	21.00	-5	1,231	-0.41%
2018/01/29	5	20.80	1	20.85	20.90	4	1,232	0.32%
2018/01/25	5	21.00	2	21.05	20.70	3	1,231	0.24%
2018/01/23	5	21.40	0	0.00	21.20	5	1,223	0.41%
2018/01/22	5	21.35	5	21.70	21.70	0	1,224	0.00%
2018/01/19	5	21.70	0	0.00	21.60	5	1,218	0.41%
2018/01/18	5	22.00	2	22.20	22.00	3	1,207	0.25%
2018/01/17	2	22.10	0	0.00	22.45	2	1,194	0.17%
2018/01/16	7	22.96	10	22.95	22.30	-3	1,182	-0.25%
2018/01/15	5	21.86	1	21.85	21.65	4	1,093	0.37%
2018/01/11	11	22.52	0	0.00	21.85	11	1,082	1.02%
2018/01/10	2	22.00	0	0.00	21.75	2	1,031	0.19%
2018/01/09	0	0.00	1	21.90	22.10	-1	1,032	-0.10%
2018/01/08	6	21.86	6	22.17	22.10	0	1,029	0.00%