華城 (1519)-富邦-仁愛券商分點個股進出

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
555
漲跌
▼9
漲幅
-1.60%
成交量
3,344張
產業
上市電機機械類股
639人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華城 (1519)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	32.3	562.30	4.4	565.75	564.00	27.9	5,261	0.53%
2024/11/19	2	582.00	2.1	579.85	578.00	-0.1	5,319	0.00%
2024/11/18	43	596.40	7.2	590.70	571.00	35.8	5,380	0.67%
2024/11/15	11.2	630.33	12.2	629.86	624.00	-1.1	5,345	-0.02%
2024/11/14	18	639.78	17.2	645.86	630.00	0.9	5,413	0.02%
2024/11/13	17.3	642.31	14.4	637.93	634.00	2.9	5,462	0.05%
2024/11/12	18.4	655.71	40.5	662.65	667.00	-22.1	5,506	-0.40%
2024/11/11	45	642.02	88.6	641.73	645.00	-43.6	5,529	-0.79%
2024/11/08	9.6	620.44	23.2	622.80	620.00	-13.6	5,575	-0.24%
2024/11/07	10.2	605.18	32	611.15	615.00	-21.8	5,655	-0.38%
2024/11/06	22.8	591.01	6.1	594.35	584.00	16.7	5,657	0.30%
2024/11/05	8.2	578.06	14.1	588.38	599.00	-5.9	5,756	-0.10%
2024/11/04	5.2	549.72	4.2	553.33	560.00	1	5,796	0.02%
2024/11/01	5.2	552.85	13	555.76	559.00	-7.8	5,873	-0.13%
2024/10/30	6.1	548.00	5.1	550.60	548.00	1	5,903	0.02%
2024/10/29	7.7	564.45	6	551.00	547.00	1.7	5,953	0.03%
2024/10/28	10.4	571.62	3	570.67	573.00	7.4	5,989	0.12%
2024/10/25	9.1	586.21	6.1	586.36	586.00	3.1	6,039	0.05%
2024/10/24	23.4	590.56	5	582.60	578.00	18.4	6,071	0.30%
2024/10/23	15.3	603.91	23.2	606.70	604.00	-7.9	6,093	-0.13%
2024/10/22	52.1	599.06	14.2	588.40	586.00	37.9	6,065	0.62%
2024/10/21	2.2	617.59	3.1	619.65	614.00	-0.9	6,053	-0.01%
2024/10/18	21.3	611.10	20	617.34	618.00	1.2	6,101	0.02%
2024/10/17	14.1	613.86	8.4	619.61	613.00	5.7	6,142	0.09%
2024/10/16	6.2	610.37	2.3	612.97	612.00	3.9	6,205	0.06%
2024/10/15	13.3	609.38	3.2	611.15	612.00	10.1	6,252	0.16%
2024/10/14	11.2	613.86	9.6	611.67	615.00	1.6	6,295	0.03%
2024/10/11	10.5	605.84	5.1	605.51	601.00	5.5	6,309	0.09%
2024/10/09	2.2	627.63	3.1	617.48	615.00	-0.9	6,385	-0.01%
2024/10/08	17.5	625.49	4	618.00	617.00	13.5	6,420	0.21%
2024/10/07	8.1	648.79	16	655.74	654.00	-7.9	6,459	-0.12%
2024/10/04	14.2	631.81	10	629.90	631.00	4.1	6,459	0.06%
2024/10/01	7.2	637.05	9.1	640.42	649.00	-1.9	6,503	-0.03%
2024/09/30	18.3	649.83	10	641.10	629.00	8.3	6,442	0.13%
2024/09/27	14.6	664.63	15	664.40	660.00	-0.4	6,319	-0.01%
2024/09/26	12.1	673.05	32.6	676.60	678.00	-20.5	6,196	-0.33%
2024/09/25	20.1	636.03	15.2	641.93	648.00	4.9	6,047	0.08%
2024/09/24	13	635.57	10	634.00	635.00	3	5,943	0.05%
2024/09/23	15.1	643.89	32.7	646.39	650.00	-17.6	5,856	-0.30%
2024/09/20	8.1	620.32	6	619.37	606.00	2.1	5,724	0.04%
2024/09/19	34.1	622.93	32.2	619.26	622.00	1.9	5,613	0.03%
2024/09/18	13.1	595.16	37.6	595.44	622.00	-24.5	5,484	-0.45%
2024/09/16	23	576.61	3.1	575.32	577.00	19.9	5,342	0.37%
2024/09/13	8	571.50	7	567.86	569.00	1	5,310	0.02%
2024/09/12	10.1	565.67	11.2	567.13	573.00	-1	5,274	-0.02%
2024/09/11	11	547.15	10.3	548.56	552.00	0.8	5,417	0.01%
2024/09/10	20.4	544.23	7	537.29	540.00	13.4	5,601	0.24%
2024/09/09	9.2	547.96	5.2	550.92	552.00	4	5,768	0.07%
2024/09/06	22.1	578.83	99	571.19	558.00	-76.9	5,899	-1.30%
2024/09/05	97.6	598.53	11.4	586.76	580.00	86.3	5,966	1.45%
2024/09/04	15.3	600.04	11	602.91	600.00	4.3	6,079	0.07%
2024/09/03	56.5	644.06	10	640.80	631.00	46.5	6,197	0.75%
2024/09/02	22.5	671.75	11.3	677.74	652.00	11.3	6,198	0.18%
2024/08/30	14.3	665.49	3.1	664.10	667.00	11.3	6,147	0.18%
2024/08/29	8	671.62	2	673.50	676.00	6	6,141	0.10%
2024/08/28	15.2	667.82	2	666.50	665.00	13.2	6,168	0.21%
2024/08/27	4.1	669.08	7	678.00	680.00	-2.9	6,357	-0.05%
2024/08/26	23.3	679.28	13	672.00	663.00	10.3	6,415	0.16%
2024/08/23	11	680.22	17.1	676.20	691.00	-6	6,413	-0.09%
2024/08/22	20.3	706.25	19.1	691.23	677.00	1.2	6,399	0.02%
2024/08/21	16.1	709.99	17.1	710.95	704.00	-1.1	6,405	-0.02%
2024/08/20	15.1	695.78	13	695.53	694.00	2.1	6,405	0.03%
2024/08/19	12.7	687.49	9.3	685.89	685.00	3.4	6,434	0.05%
2024/08/16	15	688.80	14.3	691.93	697.00	0.7	6,515	0.01%
2024/08/15	15.8	673.58	13	662.77	656.00	2.8	6,492	0.04%
2024/08/14	68.4	695.09	49	688.39	673.00	19.4	6,489	0.30%
2024/08/13	66.3	674.39	32	686.41	692.00	34.3	6,467	0.53%
2024/08/12	26	658.28	69.2	663.57	687.00	-43.1	6,473	-0.67%
2024/08/09	60.3	630.34	68.2	636.92	632.00	-7.9	6,487	-0.12%
2024/08/08	8.3	595.34	10.2	597.18	594.00	-1.9	6,508	-0.03%
2024/08/07	17.6	613.07	14.6	616.34	624.00	3	6,616	0.04%
2024/08/06	43.3	613.79	22.3	594.56	588.00	21	6,598	0.32%
2024/08/05	7.2	625.29	14.2	624.04	604.00	-6.9	6,624	-0.10%
2024/08/02	5.6	664.56	5.9	661.29	661.00	-0.3	6,712	0.00%
2024/08/01	11.4	698.13	3	695.36	685.00	8.4	6,758	0.12%
2024/07/31	7.8	704.30	4.1	704.44	694.00	3.7	6,765	0.05%
2024/07/30	13.2	731.00	9	739.01	714.00	4.2	6,830	0.06%
2024/07/29	5.1	734.62	6.3	730.68	711.00	-1.2	6,874	-0.02%
2024/07/26	16.6	790.83	5.1	775.00	775.00	11.5	6,939	0.17%
2024/07/23	3.1	911.09	7.1	929.38	940.00	-4	6,977	-0.06%
2024/07/22	12.1	943.93	23.2	952.51	865.00	-11.2	7,093	-0.16%
2024/07/19	11.1	951.88	13.1	952.53	957.00	-2	7,173	-0.03%
2024/07/18	13	941.31	10.1	944.23	933.00	3	7,294	0.04%
2024/07/17	13	947.69	15	951.32	952.00	-2	7,408	-0.03%
2024/07/16	10.7	949.33	5	945.80	935.00	5.7	7,491	0.08%
2024/07/15	13.2	944.60	18.1	943.58	960.00	-4.9	7,614	-0.06%
2024/07/12	31.4	929.72	17	919.77	907.00	14.4	7,722	0.19%
2024/07/11	21.3	955.21	13.1	952.80	935.00	8.2	7,806	0.10%
2024/07/10	19.5	951.40	14.2	952.70	945.00	5.3	7,869	0.07%
2024/07/09	16.3	932.34	35.5	941.52	948.00	-19.2	7,982	-0.24%
2024/07/08	20.9	922.72	6.7	920.93	905.00	14.2	7,952	0.18%
2024/07/05	30.2	963.20	75.3	978.73	936.00	-45.1	8,001	-0.56%
2024/07/04	29.6	998.22	2.8	1000.41	1015.00	26.8	8,006	0.33%
2024/07/03	0.3	954.17	1.2	967.25	970.00	-1	8,045	-0.01%
2024/07/02	6.1	952.94	1	953.96	955.00	5.1	8,144	0.06%
2024/07/01	9.1	954.89	0.2	942.93	936.00	8.8	8,148	0.11%
2024/06/28	25.1	943.55	1.3	942.00	945.00	23.8	8,152	0.29%
2024/06/27	0.1	921.46	3.5	927.71	925.00	-3.4	8,151	-0.04%
2024/06/26	0	921.00	1	921.93	919.00	-1	8,151	-0.01%
2024/06/25	2.1	877.81	2	866.03	920.00	0	8,165	0.00%
2024/06/24	25	901.77	6.3	911.46	900.00	18.7	8,161	0.23%
2024/06/21	1.2	934.50	1	932.23	947.00	0.2	8,161	0.00%
2024/06/20	0.2	945.05	2.5	949.88	945.00	-2.3	8,163	-0.03%
2024/06/19	6.1	926.37	1.9	935.58	930.00	4.2	8,158	0.05%
2024/06/18	18.5	917.95	28	927.04	945.00	-9.5	8,147	-0.12%
2024/06/17	60.6	926.39	70.2	924.97	905.00	-9.6	7,926	-0.12%
2024/06/14	32.2	882.87	38.4	894.99	920.00	-6.2	7,671	-0.08%
2024/06/13	49.4	817.73	143.8	823.19	837.00	-94.4	7,673	-1.23%	大賣/
2024/06/12	49.3	786.40	57.4	789.83	788.00	-8.1	7,809	-0.10%
2024/06/11	56.4	755.67	27.7	764.99	792.00	28.7	8,021	0.36%
2024/06/07	50.6	730.68	64.2	727.06	742.00	-13.6	8,103	-0.17%
2024/06/06	34	692.47	28	689.83	687.00	6	8,200	0.07%
2024/06/05	24	693.33	45	692.20	691.00	-21	8,146	-0.26%
2024/06/04	37.2	696.32	19.1	693.37	699.00	18.1	8,130	0.22%
2024/06/03	8.3	703.57	10.3	705.36	696.00	-2	8,051	-0.03%
2024/05/31	4.5	714.41	21.5	713.73	714.00	-17	7,992	-0.21%
2024/05/30	22.5	739.23	15	741.20	719.00	7.4	7,770	0.10%
2024/05/29	8.2	737.43	11.1	740.97	737.00	-2.9	7,665	-0.04%
2024/05/28	9.5	734.40	15	734.67	731.00	-5.5	7,586	-0.07%
2024/05/27	74.1	737.61	13.3	737.51	736.00	60.8	7,534	0.81%
2024/05/24	15.2	694.33	17.2	698.47	704.00	-1.9	7,392	-0.03%
2024/05/23	39.2	683.81	77.2	675.98	683.00	-38	7,290	-0.52%
2024/05/22	28.6	702.85	13.1	709.42	690.00	15.5	7,414	0.21%
2024/05/21	7.2	727.15	30	721.77	730.00	-22.8	7,452	-0.31%
2024/05/20	20.2	742.01	15	741.93	731.00	5.2	7,526	0.07%
2024/05/17	30.1	734.70	9	734.22	741.00	21.1	7,595	0.28%
2024/05/16	26.4	751.70	9.4	751.49	739.00	17	7,690	0.22%
2024/05/15	22.4	769.92	21.2	775.06	755.00	1.2	7,791	0.02%
2024/05/14	51.1	770.34	50.5	772.72	767.00	0.6	7,801	0.01%
2024/05/13	88.9	752.27	64.9	755.26	750.00	24.1	7,822	0.31%
2024/05/10	9.4	813.51	33	812.73	798.00	-23.6	7,935	-0.30%
2024/05/09	40.6	855.37	47.1	875.78	835.00	-6.5	8,206	-0.08%
2024/05/08	18.3	863.82	46.9	875.45	888.00	-28.6	8,398	-0.34%
2024/05/07	29.1	794.41	12	798.76	817.00	17	8,445	0.20%
2024/05/06	20.2	806.59	11.8	809.09	797.00	8.4	8,544	0.10%
2024/05/03	27.2	822.16	20.2	820.07	818.00	7	8,615	0.08%
2024/05/02	20.5	825.00	21.3	821.42	802.00	-0.8	8,624	-0.01%
2024/04/30	34.1	839.50	15	835.27	847.00	19.1	8,719	0.22%
2024/04/29	13.6	851.41	28.2	846.86	853.00	-14.6	8,889	-0.16%
2024/04/26	30.2	871.54	13.2	872.73	854.00	17	8,899	0.19%
2024/04/25	17.2	844.18	33	844.06	863.00	-15.9	8,868	-0.18%
2024/04/24	18.1	836.11	14	831.22	854.00	4.1	8,917	0.05%
2024/04/23	32.2	830.20	21.1	818.98	825.00	11.1	8,918	0.12%
2024/04/22	46.5	899.82	29.2	906.42	824.00	17.3	8,930	0.19%
2024/04/19	43.4	947.70	52.1	955.14	915.00	-8.6	9,306	-0.09%
2024/04/18	28.1	963.99	33.1	962.81	955.00	-5	9,456	-0.05%
2024/04/17	71.1	911.23	93.6	934.91	950.00	-22.6	9,597	-0.24%
2024/04/16	34.5	862.40	37.3	876.51	864.00	-2.8	9,707	-0.03%
2024/04/15	36.1	910.29	19.1	900.03	876.00	17	9,834	0.17%
2024/04/12	33.1	932.02	28.4	936.10	946.00	4.6	9,802	0.05%
2024/04/11	22.1	895.93	57.2	885.42	860.00	-35.1	9,877	-0.35%
2024/04/10	26.5	846.20	17.3	857.26	857.00	9.2	10,154	0.09%
2024/04/09	31.3	838.18	9.4	847.42	853.00	21.8	10,284	0.21%
2024/04/08	18.4	844.80	13.2	853.25	776.00	5.2	10,564	0.05%
2024/04/03	7	807.43	1	810.00	816.00	6	11,029	0.05%
2024/04/02	0	0.00	0	763.33	792.00	0	11,324	0.00%
2024/04/01	0	0.00	9	714.67	740.00	-9	11,455	-0.08%
2024/03/29	6.2	675.47	1	665.00	683.00	5.2	11,702	0.04%
2024/03/28	9.4	669.97	3	668.00	670.00	6.4	11,892	0.05%
2024/03/27	5.1	739.17	0.1	733.28	710.00	5	11,970	0.04%
2024/03/26	4	791.84	0.1	805.00	788.00	4	12,056	0.03%
2024/03/25	1.6	777.31	2.5	739.40	785.00	-0.9	12,171	-0.01%
2024/03/22	0	710.00	1	708.00	714.00	-1	12,314	-0.01%
2024/03/21	3	697.96	2.1	693.67	700.00	0.9	12,475	0.01%
2024/03/20	1.1	650.81	0	672.00	676.00	1.1	12,743	0.01%
2024/03/19	0.2	661.00	0	662.00	660.00	0.2	12,960	0.00%
2024/03/18	23	677.62	57.4	671.64	694.00	-34.4	13,261	-0.26%
2024/03/15	42.8	663.81	73.6	665.25	665.00	-30.8	13,324	-0.23%
2024/03/14	64.3	594.56	68	602.21	634.00	-3.7	13,287	-0.03%
2024/03/13	35.1	556.07	57.4	567.59	577.00	-22.3	13,228	-0.17%
2024/03/12	112.4	529.76	62.1	534.65	525.00	50.3	13,474	0.37%	大買/
2024/03/11	28.1	509.06	1	506.00	514.00	27.1	13,750	0.20%
2024/03/08	8.3	517.40	27.6	529.86	502.00	-19.3	14,309	-0.14%
2024/03/07	7.2	542.05	14	542.14	541.00	-6.8	14,648	-0.05%
2024/03/06	46.3	561.81	1.1	561.90	555.00	45.2	14,931	0.30%
2024/03/05	1.1	545.36	2	543.54	549.00	-0.9	15,117	-0.01%
2024/03/04	0.1	534.94	0.2	536.11	528.00	-0.2	15,173	0.00%
2024/03/01	6.1	535.79	28.3	526.57	538.00	-22.2	15,309	-0.15%
2024/02/29	34.2	529.03	2	529.05	538.00	32.2	15,599	0.21%
2024/02/27	1.5	536.71	1	528.11	528.00	0.4	15,849	0.00%
2024/02/26	0.2	539.89	10.2	544.14	538.00	-10	15,920	-0.06%
2024/02/23	50.2	531.34	41.3	547.99	560.00	8.8	15,963	0.06%
2024/02/22	26.2	517.41	57.1	518.34	517.00	-30.9	15,798	-0.20%
2024/02/21	39.2	517.18	17.3	518.56	507.00	21.9	15,728	0.14%
2024/02/20	20.1	495.66	47.2	501.83	502.00	-27.1	15,754	-0.17%
2024/02/19	26.3	515.17	23.3	511.28	502.00	3.1	15,843	0.02%
2024/02/16	43.4	496.74	12.2	496.80	503.00	31.2	15,945	0.20%
2024/02/15	18.3	509.97	51.3	505.42	496.00	-33	15,911	-0.21%
2024/02/05	23.2	496.70	25	495.16	492.00	-1.8	15,905	-0.01%
2024/02/02	21.2	500.54	21.2	501.54	488.50	0.1	15,787	0.00%
2024/02/01	73.1	473.79	57.2	468.66	488.00	15.9	15,625	0.10%
2024/01/31	32.3	439.23	41.2	442.85	444.00	-9	15,346	-0.06%
2024/01/30	49.2	413.37	64.4	413.46	420.00	-15.2	15,277	-0.10%
2024/01/29	19	389.64	40.2	392.75	395.50	-21.1	15,176	-0.14%
2024/01/26	32.1	379.73	28	379.04	380.50	4.1	15,110	0.03%
2024/01/25	34.5	383.47	16	383.44	380.50	18.5	15,092	0.12%
2024/01/24	41.7	392.31	51.2	392.45	392.00	-9.5	15,113	-0.06%
2024/01/23	48	385.23	82.3	385.40	385.00	-34.3	15,081	-0.23%
2024/01/22	25.1	362.21	26	363.63	371.00	-0.9	14,889	-0.01%
2024/01/19	39.3	356.84	20.1	357.34	354.50	19.2	14,857	0.13%
2024/01/18	124.3	371.66	46	365.36	360.00	78.3	14,806	0.53%	大買/
2024/01/17	18.1	369.37	19	370.26	367.00	-0.9	14,731	-0.01%
2024/01/16	37.5	370.15	21	373.24	371.00	16.5	14,678	0.11%
2024/01/15	63.3	380.45	173	381.39	376.50	-109.7	14,597	-0.75%	大賣/鉅額交易
2024/01/12	70.2	367.04	137.2	366.86	370.00	-67	14,128	-0.47%	大賣/
2024/01/11	66.4	358.44	43.2	361.66	352.50	23.2	13,859	0.17%
2024/01/10	34.3	362.28	55.2	361.24	367.00	-20.9	13,575	-0.15%
2024/01/09	25	350.80	41.2	351.63	362.00	-16.2	13,419	-0.12%
2024/01/08	27	339.70	41	341.10	343.50	-14	13,166	-0.11%
2024/01/05	37	332.22	23	333.35	334.00	14	13,086	0.11%
2024/01/04	53.2	336.33	37	339.48	331.50	16.2	13,130	0.12%
2024/01/03	49.1	340.51	38	340.50	339.50	11.1	12,941	0.09%
2024/01/02	40	338.22	77.5	339.23	342.00	-37.5	12,972	-0.29%
2023/12/29	157.9	327.48	100.1	326.28	327.00	57.8	12,959	0.45%	大買/
2023/12/28	82.1	327.30	145	336.17	348.00	-63	12,540	-0.50%	大賣/
2023/12/27	20.1	318.93	21	319.62	316.50	-0.9	12,407	-0.01%
2023/12/26	85.6	320.61	17	324.74	315.00	68.6	12,443	0.55%
2023/12/25	100	335.53	25	334.38	333.50	75	12,426	0.60%
2023/12/22	46	320.29	11	322.77	321.00	35	12,567	0.28%
2023/12/21	14.2	321.40	4	322.38	318.50	10.2	12,690	0.08%
2023/12/20	21.2	331.19	15	333.03	329.00	6.2	12,710	0.05%
2023/12/19	69	332.33	66	331.69	332.50	3	12,698	0.02%
2023/12/18	21.1	343.83	15	345.30	340.00	6.1	12,706	0.05%
2023/12/15	56	357.83	48	354.39	347.50	8	12,695	0.06%
2023/12/14	45.2	353.97	41	354.27	355.00	4.2	12,522	0.03%
2023/12/13	21.1	361.88	22.1	361.02	355.50	-1	12,405	-0.01%
2023/12/12	36.1	351.79	65.5	349.85	356.00	-29.4	12,247	-0.24%
2023/12/11	87.1	340.72	55.4	344.40	339.00	31.7	12,126	0.26%
2023/12/08	39	362.72	51.3	363.84	367.00	-12.3	11,943	-0.10%
2023/12/07	94	361.56	99.3	359.87	360.50	-5.3	11,751	-0.05%
2023/12/06	72.9	342.87	82.6	343.87	345.00	-9.7	11,318	-0.09%
2023/12/05	144.4	323.98	217.4	319.79	340.00	-73	10,842	-0.67%	大買/大賣/
2023/12/04	34.3	303.47	57.1	304.17	309.50	-22.8	10,334	-0.22%
2023/12/01	40.1	290.37	53.4	288.94	285.00	-13.3	10,050	-0.13%
2023/11/30	53.1	278.33	59.5	279.14	280.00	-6.3	9,890	-0.06%
2023/11/29	38	272.71	35.1	272.72	274.50	3	9,933	0.03%
2023/11/28	57.1	272.29	81.4	272.59	275.50	-24.4	10,156	-0.24%
2023/11/27	72.2	270.00	100.1	273.99	266.50	-27.9	10,131	-0.28%
2023/11/24	99.1	262.60	62.1	269.53	275.00	37	9,994	0.37%
2023/11/23	42.3	253.85	47	254.65	252.50	-4.8	9,949	-0.05%
2023/11/22	13.2	258.06	11.1	261.46	256.00	2.2	10,050	0.02%
2023/11/21	17.3	263.75	20	266.28	262.00	-2.7	10,180	-0.03%
2023/11/20	38	266.87	3.3	267.88	263.50	34.7	10,417	0.33%
2023/11/17	47	278.66	52.3	281.35	273.00	-5.3	10,720	-0.05%
2023/11/16	26.1	277.58	60.2	279.14	280.00	-34.1	10,852	-0.31%
2023/11/15	31.5	275.10	199.3	278.44	275.50	-167.8	10,892	-1.54%	大賣/鉅額交易
2023/11/14	15.1	255.05	132.7	252.53	258.50	-117.6	10,845	-1.08%	大賣/鉅額交易
2023/11/13	59	242.23	47	243.63	247.50	12	10,839	0.11%
2023/11/10	43	237.06	33.1	236.93	237.50	9.9	10,923	0.09%
2023/11/09	51	239.83	23.1	238.58	234.50	27.9	10,959	0.25%
2023/11/08	14.1	242.21	16	243.13	242.00	-2	10,935	-0.02%
2023/11/07	71.1	245.40	45.2	244.69	242.00	25.9	10,964	0.24%
2023/11/06	76.2	236.21	54.2	238.46	241.00	22	10,911	0.20%
2023/11/03	58.1	229.57	34	228.53	225.00	24.1	10,967	0.22%
2023/11/02	44.4	225.08	33	226.20	224.50	11.4	10,967	0.10%
2023/11/01	30	220.80	20	220.78	224.00	10	10,955	0.09%
2023/10/31	61.3	238.69	10	233.02	224.00	51.2	10,889	0.47%
2023/10/30	51.1	245.83	46	246.82	244.00	5.1	10,858	0.05%
2023/10/27	25.5	255.67	62.2	255.71	251.00	-36.7	11,053	-0.33%
2023/10/26	50	262.39	48	261.38	262.00	2	10,964	0.02%
2023/10/25	71.1	264.53	54	265.86	260.50	17.1	10,877	0.16%
2023/10/24	57.3	267.12	44	267.59	264.50	13.3	10,767	0.12%
2023/10/23	23.1	274.46	26.1	270.26	276.00	-3	10,637	-0.03%
2023/10/20	15.2	260.53	16	259.44	263.00	-0.9	10,519	-0.01%
2023/10/19	38.4	264.79	33	265.62	260.50	5.4	10,436	0.05%
2023/10/18	66.2	271.63	18.9	275.62	270.00	47.4	10,358	0.46%
2023/10/17	44.1	282.66	35.1	281.42	282.00	9	10,301	0.09%
2023/10/16	6	283.17	14.2	286.33	286.50	-8.2	10,209	-0.08%
2023/10/13	44.2	281.45	48.2	281.79	279.00	-4.1	10,184	-0.04%
2023/10/12	42.2	287.95	27.1	287.76	282.00	15.1	10,510	0.14%
2023/10/11	66.3	299.16	22.2	300.49	291.50	44.2	10,446	0.42%
2023/10/06	33	294.48	58.2	295.04	300.50	-25.2	10,317	-0.24%
2023/10/05	54.2	285.39	91.2	284.23	287.00	-37	10,182	-0.36%
2023/10/04	8.2	268.18	24.2	269.15	271.50	-16	9,949	-0.16%
2023/10/03	27	263.70	26	262.86	264.50	1	9,877	0.01%
2023/10/02	54.5	266.44	48	264.86	261.00	6.5	9,718	0.07%
2023/09/28	58.1	261.66	76.2	263.66	271.00	-18.1	9,563	-0.19%
2023/09/27	58.1	261.28	42.3	260.41	265.00	15.8	9,350	0.17%
2023/09/26	79	247.32	134.2	246.76	251.50	-55.1	9,032	-0.61%	大賣/
2023/09/25	21.4	237.40	19	238.05	237.00	2.4	8,848	0.03%
2023/09/22	68.1	241.69	43	239.69	236.00	25.1	8,783	0.29%
2023/09/21	103	243.74	94	244.09	244.50	9	8,758	0.10%	大買/
2023/09/20	38	244.62	45.1	245.12	248.00	-7.1	8,738	-0.08%
2023/09/19	45.1	240.20	40.3	240.41	237.50	4.8	8,858	0.05%
2023/09/18	52.4	249.70	22.1	251.71	246.50	30.3	8,894	0.34%
2023/09/15	36	258.58	25.2	259.44	257.50	10.8	8,950	0.12%
2023/09/14	29.6	260.27	14	261.79	258.00	15.6	9,015	0.17%
2023/09/13	75.2	269.51	59	268.22	266.00	16.2	9,182	0.18%
2023/09/12	38.3	276.98	54.1	277.73	283.00	-15.8	9,729	-0.16%
2023/09/11	65.2	281.14	58	281.59	277.50	7.2	9,959	0.07%
2023/09/08	22	293.89	30	294.68	293.00	-8	10,021	-0.08%
2023/09/07	10	290.65	10.1	290.50	290.50	-0.1	10,082	0.00%
2023/09/06	14.1	290.45	16.1	293.01	290.00	-2	10,299	-0.02%
2023/09/05	40.2	288.12	18.6	287.56	289.00	21.6	10,371	0.21%
2023/09/04	46.1	299.07	35	301.24	300.00	11.1	10,417	0.11%
2023/09/01	82.6	303.90	58.2	301.61	292.50	24.4	10,454	0.23%
2023/08/31	46	297.63	106	295.40	299.50	-60	10,427	-0.58%	大賣/
2023/08/30	77.2	292.37	70.1	292.85	293.00	7.1	11,197	0.06%
2023/08/29	16	286.56	66.1	284.15	289.00	-50.1	11,426	-0.44%
2023/08/28	83.1	276.76	22	275.45	275.00	61.1	11,457	0.53%
2023/08/25	38.1	286.27	26	285.58	286.50	12.1	11,690	0.10%
2023/08/24	90.1	290.01	135.4	290.67	280.50	-45.3	11,751	-0.39%	大賣/
2023/08/23	84.4	277.51	276.2	278.47	276.50	-191.8	11,892	-1.61%	大賣/鉅額交易
2023/08/22	268	271.46	89.2	271.40	276.50	178.8	11,782	1.52%	大買/鉅額交易
2023/08/21	29	239.28	66.2	244.18	251.50	-37.1	11,843	-0.31%
2023/08/18	102.2	228.11	84.1	234.99	229.00	18.1	11,991	0.15%	大買/
2023/08/17	78	227.67	188.6	232.75	236.00	-110.6	12,409	-0.89%	大賣/鉅額交易
2023/08/16	84.1	218.32	103	215.30	220.50	-18.9	12,760	-0.15%	大賣/
2023/08/15	90.2	203.50	101.1	203.56	211.50	-10.8	13,520	-0.08%	大賣/
2023/08/14	87.1	199.99	35	196.71	192.50	52.1	13,995	0.37%
2023/08/11	39	209.33	105	210.81	211.50	-66	14,177	-0.47%	大賣/
2023/08/10	104.1	213.06	83.5	212.00	208.50	20.6	14,810	0.14%	大買/
2023/08/09	51.5	220.62	120	222.47	224.00	-68.5	15,071	-0.45%	大賣/
2023/08/08	71.5	214.60	45	214.16	215.00	26.5	15,351	0.17%
2023/08/07	54	211.32	20	214.08	210.00	34	15,491	0.22%
2023/08/04	46	209.91	50	209.77	213.00	-4	15,662	-0.03%
2023/08/02	42	208.36	36	209.19	204.50	6	16,601	0.04%
2023/08/01	177	223.25	107.7	224.70	215.50	69.3	16,927	0.41%	大買/大賣/
2023/07/31	11	238.09	3	236.33	239.00	8	16,830	0.05%
2023/07/28	10.3	229.00	41	229.88	229.00	-30.8	17,038	-0.18%
2023/07/27	36	212.33	6.5	223.50	225.00	29.5	17,452	0.17%
2023/07/26	0	0.00	31.3	212.58	212.00	-31.3	17,983	-0.17%
2023/07/25	7	200.50	1	204.50	206.00	6	18,129	0.03%
2023/07/24	6.3	206.76	0	0.00	202.50	6.3	18,317	0.03%
2023/07/21	0	0.00	13	213.31	216.00	-13	18,531	-0.07%
2023/07/20	21	198.33	4	199.00	207.00	17	18,924	0.09%
2023/07/19	65	194.58	42.1	197.49	194.50	22.9	19,270	0.12%
2023/07/18	2	205.50	71	211.86	205.00	-69	19,478	-0.35%
2023/07/17	145.7	209.29	134	213.51	217.50	11.7	19,696	0.06%	大買/大賣/
2023/07/14	33	190.33	62.1	198.95	200.00	-29.1	19,571	-0.15%
2023/07/13	46.1	180.97	33.1	180.50	182.00	13	19,921	0.07%
2023/07/12	84.2	172.67	20.2	176.98	179.50	64	20,297	0.32%
2023/07/11	44	165.67	29.4	164.99	166.00	14.6	20,490	0.07%
2023/07/10	39.1	155.05	34.3	156.83	160.50	4.8	21,069	0.02%
2023/07/07	104.1	148.88	4.2	149.40	149.50	99.9	21,127	0.47%	大買/
2023/07/06	0	0.00	5.1	149.37	149.50	-5.1	21,463	-0.02%
2023/07/05	17.1	146.69	3	148.00	146.00	14.1	21,794	0.06%
2023/07/04	33.1	149.43	1.4	150.00	149.00	31.7	22,408	0.14%
2023/07/03	17.1	146.22	20	148.43	149.00	-2.9	22,625	-0.01%
2023/06/30	25.1	147.32	0	0.00	147.50	25.1	22,645	0.11%
2023/06/29	18.1	152.72	19	153.34	153.50	-0.9	22,638	0.00%
2023/06/28	26.1	153.87	22	155.11	150.50	4.1	22,599	0.02%
2023/06/27	36.1	160.82	34.1	159.85	154.00	2	22,552	0.01%
2023/06/26	43.2	164.29	29.2	163.72	162.50	14	22,389	0.06%
2023/06/21	23.2	163.50	27.1	164.02	163.50	-4	22,342	-0.02%
2023/06/20	36.3	161.72	26	162.73	162.00	10.3	22,277	0.05%
2023/06/19	55.1	165.70	42.1	165.46	161.00	13.1	22,196	0.06%
2023/06/16	79.3	164.98	74.1	165.46	165.50	5.2	22,158	0.02%
2023/06/15	41.1	155.06	94	155.91	157.00	-52.9	21,752	-0.24%
2023/06/14	28	147.79	22	147.48	146.00	6	21,479	0.03%
2023/06/13	24	147.65	23	147.04	146.50	1	21,487	0.00%
2023/06/12	17	146.38	20	147.70	147.50	-3	21,458	-0.01%
2023/06/09	52	150.44	11	152.55	153.50	41	21,336	0.19%
2023/06/08	24.1	153.16	23	153.04	151.50	1.1	21,375	0.00%
2023/06/07	24	154.79	22	154.39	155.00	2	21,519	0.01%
2023/06/06	28	154.50	29	153.14	153.00	-1	21,748	0.00%
2023/06/05	89	161.75	81	161.25	156.00	8	22,003	0.04%
2023/06/02	31	150.84	38	152.20	158.00	-7	21,575	-0.03%
2023/06/01	20	145.83	18	144.94	144.00	2	21,395	0.01%
2023/05/31	23	143.35	36	143.64	145.00	-13	21,260	-0.06%
2023/05/30	18	140.06	31	139.81	141.00	-13	20,917	-0.06%
2023/05/29	71	142.85	111.1	142.00	141.00	-40.1	20,759	-0.19%	大賣/
2023/05/26	27.2	137.61	27	138.94	135.50	0.2	20,465	0.00%
2023/05/25	129	141.23	107.1	141.90	141.00	21.9	20,375	0.11%	大買/大賣/
2023/05/24	172.1	136.85	155.6	137.59	139.00	16.5	20,944	0.08%	大買/大賣/
2023/05/23	98.1	133.57	110	133.62	137.00	-12	21,081	-0.06%	大賣/
2023/05/22	57	128.88	64.1	128.56	128.50	-7.1	20,821	-0.03%
2023/05/19	128.1	122.73	116	122.08	123.50	12.1	20,484	0.06%	大買/大賣/
2023/05/18	84	112.36	116	114.88	117.50	-32	19,659	-0.16%	大賣/
2023/05/17	56.5	108.45	28	109.04	107.00	28.5	19,385	0.15%
2023/05/16	41	107.60	72	108.15	109.50	-31	19,125	-0.16%
2023/05/15	36	104.67	49.2	104.95	105.00	-13.2	18,444	-0.07%
2023/05/12	86.5	97.29	60	97.15	101.50	26.5	18,028	0.15%
2023/05/11	86.5	97.29	60	97.15	95.40	26.5	17,657	0.15%
2023/05/10	60.1	99.72	51	100.10	98.90	9.1	17,423	0.05%
2023/05/09	97.1	108.05	73	108.93	103.00	24	17,153	0.14%
2023/05/08	28	103.48	95.1	104.04	109.00	-67.1	16,130	-0.42%
2023/05/05	22	97.94	24.2	98.89	99.10	-2.2	15,714	-0.01%
2023/05/04	33.1	98.19	45	98.88	99.30	-11.9	15,651	-0.08%
2023/05/03	77.2	98.64	36	98.58	97.40	41.1	15,618	0.26%
2023/05/02	127	99.84	127.6	100.22	103.50	-0.6	15,474	0.00%	大買/大賣/
2023/04/28	8	94.61	8.2	94.78	94.90	-0.2	15,106	0.00%
2023/04/27	18.2	90.17	9.2	90.95	92.60	9	15,100	0.06%
2023/04/26	78.2	91.30	7.3	92.11	92.30	70.9	14,970	0.47%
2023/04/25	66.9	93.50	47.1	92.88	93.70	19.8	14,800	0.13%
2023/04/24	115.2	98.14	124	98.04	98.80	-8.9	14,460	-0.06%	大買/大賣/
2023/04/21	22.2	95.42	10.1	95.83	95.40	12.1	14,258	0.08%
2023/04/20	33	99.12	36.7	98.63	97.10	-3.7	14,161	-0.03%
2023/04/19	44	98.65	96	98.39	99.00	-52	14,099	-0.37%
2023/04/18	38	100.23	36	99.65	97.90	2	14,320	0.01%
2023/04/17	23	98.01	82	99.02	97.10	-59	14,921	-0.40%
2023/04/14	42.1	96.47	40	96.50	94.70	2.1	15,018	0.01%
2023/04/13	114.1	98.15	90.1	98.29	95.00	24	15,106	0.16%	大買/
2023/04/12	12	96.19	9	96.73	96.80	3	14,531	0.02%
2023/04/11	22	85.43	40	86.42	88.00	-18	14,422	-0.13%
2023/04/10	43.1	81.47	25.1	81.71	80.00	18	14,136	0.13%
2023/04/07	79.1	78.64	129.1	79.14	78.90	-50	13,888	-0.36%	大賣/
2023/04/06	34	71.88	28	72.20	73.40	6	13,320	0.05%
2023/03/31	5	69.32	2	69.95	69.30	3	13,138	0.02%
2023/03/30	9	69.87	7	70.19	70.10	2	13,147	0.02%
2023/03/29	7	69.59	7	69.10	69.50	0	13,175	0.00%
2023/03/28	44	68.69	5	68.60	69.00	39	13,250	0.29%
2023/03/27	14	71.01	1	71.60	69.20	13	13,199	0.10%
2023/03/24	2	71.05	6.5	71.39	71.60	-4.5	13,146	-0.03%
2023/03/23	5	70.76	4.1	70.73	71.10	0.9	13,169	0.01%
2023/03/22	11.5	71.26	4.2	71.74	70.30	7.3	13,179	0.06%
2023/03/21	22	72.44	31	72.33	71.20	-9	13,105	-0.07%
2023/03/20	28	69.91	54.5	69.74	72.00	-26.5	12,850	-0.21%
2023/03/17	19	66.65	5	66.50	66.70	14	12,670	0.11%
2023/03/16	8.5	66.64	4.1	67.01	66.20	4.4	12,877	0.03%
2023/03/15	1	68.49	7	68.60	67.40	-6	13,338	-0.04%
2023/03/14	24	67.59	24.5	68.07	66.80	-0.5	13,476	0.00%
2023/03/13	45.5	67.81	41.2	67.53	67.00	4.3	13,395	0.03%
2023/03/10	32	70.78	32.1	70.08	70.00	-0.1	13,319	0.00%
2023/03/09	55	73.95	56	74.50	75.50	-1	13,009	-0.01%
2023/03/08	79	72.04	91	72.91	72.70	-12	12,513	-0.10%
2023/03/07	63	68.85	68	69.31	68.90	-5	12,001	-0.04%
2023/03/06	11.1	65.61	11.1	65.14	65.60	0	11,557	0.00%
2023/03/03	10.4	63.99	27	63.40	63.00	-16.6	11,394	-0.15%
2023/03/02	16.2	63.37	6	63.62	63.00	10.2	11,292	0.09%
2023/03/01	3	63.07	6	63.33	63.50	-3	11,251	-0.03%
2023/02/24	16.1	62.99	15	63.92	63.00	1.1	11,218	0.01%
2023/02/23	19	63.74	24	63.93	64.30	-5	11,108	-0.05%
2023/02/22	45.3	65.58	35	64.78	64.80	10.3	10,890	0.09%
2023/02/21	19	62.56	50	62.51	64.50	-31	9,936	-0.31%
2023/02/20	48.2	59.39	15	60.19	58.70	33.2	9,340	0.36%
2023/02/17	20	57.57	74	57.56	57.80	-54	8,918	-0.61%
2023/02/16	17	56.21	8	56.74	56.00	9	8,693	0.10%
2023/02/15	56	56.45	46	55.98	55.50	10	8,537	0.12%
2023/02/14	6	53.17	8	53.24	53.50	-2	8,236	-0.02%
2023/02/13	26	52.51	6	52.95	53.10	20	8,187	0.24%
2023/02/10	19	54.89	5	55.90	54.50	14	8,088	0.17%
2023/02/09	7	55.66	21	55.93	55.50	-14	8,006	-0.17%
2023/02/08	3	55.40	15	55.80	54.70	-12	7,887	-0.15%
2023/02/07	4	55.08	7	55.17	55.10	-3	7,838	-0.04%
2023/02/06	1	54.70	1	54.90	54.90	0	7,803	0.00%
2023/02/03	17.2	54.50	6	54.60	54.50	11.2	7,776	0.14%
2023/02/02	21	56.24	3	57.50	56.00	18	7,691	0.23%
2023/02/01	17.2	57.41	17	56.92	56.40	0.2	7,549	0.00%
2023/01/31	22	55.85	34	56.21	56.50	-12	7,360	-0.16%
2023/01/30	26	54.50	25	54.53	54.40	1	7,096	0.01%
2023/01/17	26	52.24	41	51.78	52.30	-15	6,920	-0.22%
2023/01/16	19	50.12	4	50.39	50.70	15	6,779	0.22%
2023/01/13	13	50.84	1	50.80	50.20	12	6,744	0.18%
2023/01/12	0	0.00	3	51.23	51.00	-3	6,740	-0.04%
2023/01/11	37	52.68	40	52.16	52.20	-3	6,691	-0.04%
2023/01/10	4	52.20	5	52.26	52.40	-1	6,550	-0.02%
2023/01/09	9	52.26	21	52.36	52.40	-12	6,462	-0.19%
2023/01/06	166	53.87	114	52.74	52.10	52	6,331	0.82%	大買/大賣/
2023/01/05	126	58.23	132	58.57	56.90	-6	5,863	-0.10%	大買/大賣/
2023/01/04	27	54.76	39	55.08	57.60	-12	4,884	-0.25%
2023/01/03	24	50.35	43.6	50.17	52.40	-19.6	4,383	-0.45%
2022/12/30	28	49.90	24	48.53	48.30	4	3,991	0.10%
2022/12/29	5	48.10	9	48.78	49.30	-4	3,947	-0.10%
2022/12/28	1	49.35	11	49.64	48.75	-10	4,010	-0.25%
2022/12/27	5	49.50	4	49.40	49.10	1	4,007	0.02%
2022/12/26	0	0.00	4	49.38	49.50	-4	3,948	-0.10%
2022/12/23	0	0.00	7	48.10	48.90	-7	3,954	-0.18%
2022/12/22	4	48.70	2	47.93	47.90	2	4,034	0.05%
2022/12/21	1	49.30	7	48.53	48.05	-6	4,105	-0.15%
2022/12/20	17	49.22	10	48.39	47.35	7	4,102	0.17%
2022/12/19	8.1	47.97	0	0.00	47.80	8.1	4,080	0.20%
2022/12/16	3	49.58	25.1	49.07	49.20	-22.1	4,153	-0.53%
2022/12/15	29	49.32	8.1	49.24	48.90	20.9	4,340	0.48%
2022/12/14	8	49.19	16.1	49.35	49.25	-8.1	4,679	-0.17%
2022/12/13	7	48.41	14.1	48.59	48.45	-7.1	4,798	-0.15%
2022/12/12	5	47.70	40	47.69	48.35	-35	4,889	-0.72%
2022/12/09	38	48.73	13	48.95	48.80	25	4,865	0.51%
2022/12/08	20	49.99	23.1	50.10	49.60	-3.1	4,771	-0.06%
2022/12/07	39	49.27	52.5	49.53	49.65	-13.5	4,481	-0.30%
2022/12/06	12	47.16	27.2	48.23	48.70	-15.2	3,873	-0.39%
2022/12/05	1	44.10	7	44.34	44.30	-6	3,623	-0.17%
2022/12/02	7	43.70	11	43.36	42.70	-4	3,578	-0.11%
2022/11/29	2	41.30	1	41.45	41.40	1	3,528	0.03%
2022/11/28	2	41.40	1	41.55	41.35	1	3,655	0.03%
2022/11/25	0	0.00	15	41.43	40.70	-15	3,661	-0.41%
2022/11/24	2	40.53	4	40.61	40.70	-2	3,670	-0.05%
2022/11/23	8	40.13	13	40.20	39.95	-5	3,712	-0.13%
2022/11/22	15	40.90	10	41.22	41.20	5	3,684	0.14%
2022/11/21	20	39.96	25	40.34	40.50	-5	3,607	-0.14%
2022/11/18	0	0.00	5	39.20	38.20	-5	3,553	-0.14%
2022/11/17	0	38.40	4	38.91	38.70	-4	3,577	-0.11%
2022/11/15	1	38.40	0	0.00	38.40	1	3,578	0.03%
2022/11/11	9	37.46	0	0.00	36.90	9	3,643	0.25%
2022/11/10	14	38.14	0	0.00	37.75	14	3,711	0.38%
2022/11/08	0	0.00	2	38.85	38.60	-2	3,726	-0.05%
2022/11/07	1	39.20	0	0.00	39.00	1	3,723	0.03%
2022/11/03	0	0.00	2	38.83	38.60	-2	3,813	-0.05%
2022/11/02	0	0.00	2	38.53	38.50	-2	3,806	-0.05%
2022/10/28	2	36.75	0	0.00	36.20	2	3,790	0.05%
2022/10/26	3	37.63	0	0.00	37.50	3	3,779	0.08%
2022/10/25	0	0.00	1	38.50	38.45	-1	3,769	-0.03%
2022/10/24	1	38.50	0	0.00	38.45	1	3,772	0.03%
2022/10/21	3	37.88	5	38.09	38.00	-2	3,779	-0.05%
2022/10/20	11	39.86	25	39.41	39.00	-14	3,746	-0.37%
2022/10/19	7	40.84	3	40.82	40.65	4	3,718	0.11%
2022/10/18	2	41.05	2	41.20	41.00	0	3,724	0.00%
2022/10/17	4	41.30	7	41.21	41.50	-3	3,704	-0.08%
2022/10/14	2	43.10	13	43.08	42.90	-11	3,650	-0.30%
2022/10/13	18	41.92	3	42.35	41.70	15	3,584	0.42%
2022/10/12	10	42.73	21	42.42	43.45	-11	3,536	-0.31%
2022/10/11	1	40.05	4	41.34	42.40	-3	3,429	-0.09%
2022/10/07	8	41.68	11	41.22	41.20	-3	3,380	-0.09%
2022/10/06	11	42.76	7	42.94	42.30	4	3,426	0.12%
2022/10/05	6	43.18	17.3	42.88	43.20	-11.3	3,386	-0.33%
2022/10/04	10	41.70	8	41.81	41.90	2	3,296	0.06%
2022/10/03	9	40.31	28	41.31	40.05	-19	3,240	-0.59%
2022/09/30	35	40.46	11	40.57	41.60	24	3,204	0.75%
2022/09/29	28	41.59	40	42.27	41.70	-12	3,138	-0.38%
2022/09/28	16	41.22	19	42.03	40.45	-3	3,009	-0.10%
2022/09/27	13	40.92	18	41.54	42.00	-5	2,891	-0.17%
2022/09/26	32	41.71	73	41.90	40.30	-41	2,822	-1.45%
2022/09/23	60	44.68	21	44.64	44.20	39	2,741	1.42%
2022/09/22	20	44.20	19	44.07	44.90	1	2,634	0.04%
2022/09/21	43.1	44.85	44	44.84	44.00	-0.9	2,393	-0.04%
2022/09/20	14	43.32	30	43.34	43.50	-16	1,968	-0.81%
2022/09/19	14	41.22	80	42.15	40.40	-66	1,755	-3.76%
2022/09/16	65	40.82	4	39.91	39.15	61	1,629	3.74%
2022/09/15	3	39.40	5	39.10	39.75	-2	1,578	-0.13%
2022/09/14	1	39.45	0	0.00	39.35	1	1,569	0.06%
2022/09/13	2.1	40.05	0	40.00	40.05	2.1	1,564	0.13%
2022/09/08	1	40.70	1	39.90	40.25	0	1,554	0.00%
2022/09/07	3	39.48	2	39.50	39.60	1	1,542	0.06%
2022/09/06	1	39.60	0	0.00	39.45	1	1,604	0.06%
2022/09/05	11	40.84	8	41.27	41.20	3	1,577	0.19%
2022/09/02	23.1	41.96	4	41.88	42.00	19.1	1,529	1.25%
2022/09/01	1	39.80	0	0.00	39.55	1	1,390	0.07%
2022/08/31	7	40.56	25	40.84	40.70	-18	1,364	-1.32%
2022/08/30	2	40.00	7	40.36	39.55	-5	1,303	-0.38%
2022/08/26	2	39.20	0	0.00	39.10	2	1,238	0.16%
2022/08/24	4	39.46	9	39.61	39.45	-5	1,220	-0.41%
2022/08/23	6	38.85	0	0.00	38.35	6	1,184	0.51%
2022/08/22	7	38.88	2	38.83	38.90	5	1,172	0.43%
2022/08/19	2	39.40	1	39.35	38.70	1	1,157	0.09%
2022/08/18	8	39.34	2	40.33	39.30	6	1,131	0.53%
2022/08/17	4	40.09	5	39.64	39.00	-1	1,067	-0.09%
2022/08/16	3	38.25	14	38.51	38.70	-11	970	-1.13%
2022/08/15	1	36.70	2	36.75	36.95	-1	924	-0.11%
2022/08/11	2	36.53	0	0.00	36.30	2	924	0.22%
2022/08/10	13	38.10	22	38.25	38.10	-9	879	-1.02%
2022/08/08	1	35.85	0	0.00	36.10	1	825	0.12%
2022/08/05	0	0.00	23	36.24	36.35	-23	826	-2.78%
2022/08/03	1	36.35	1	36.05	36.05	0	833	0.00%
2022/08/01	2	37.83	3	37.62	37.60	-1	848	-0.12%
2022/07/28	2	37.75	3	37.40	37.75	-1	844	-0.11%
2022/07/27	2	36.75	5	36.45	36.90	-3	834	-0.36%
2022/07/26	1	37.10	0	0.00	36.50	1	834	0.12%
2022/07/25	5	38.25	3	38.15	38.60	2	819	0.24%
2022/07/22	1	36.80	0	0.00	36.70	1	804	0.12%
2022/07/20	1	37.70	1	37.65	36.85	0	869	0.00%
2022/07/19	0	0.00	1	37.50	37.50	-1	874	-0.11%
2022/07/18	0	0.00	6	37.21	37.05	-6	879	-0.68%
2022/07/15	11	37.03	6	37.38	37.20	5	883	0.57%
2022/07/14	31	37.07	25	37.18	37.00	6	911	0.66%
2022/07/13	1	36.05	3	36.12	36.10	-2	851	-0.23%
2022/07/05	2	35.08	2	35.00	35.00	0	940	0.00%
2022/07/01	2	34.23	1	35.00	33.80	1	1,032	0.10%
2022/06/29	1	35.10	0	0.00	35.10	1	1,157	0.09%
2022/06/28	6	36.46	5	35.25	35.15	1	1,199	0.08%
2022/06/27	1	35.60	3	35.62	35.50	-2	1,179	-0.17%
2022/06/24	1	35.60	6	35.30	35.60	-5	1,177	-0.42%
2022/06/23	0	0.00	3	33.82	33.65	-3	1,155	-0.26%
2022/06/22	0	0.00	3	33.92	33.20	-3	1,166	-0.26%
2022/06/20	4	33.00	0	0.00	32.55	4	1,199	0.33%
2022/06/17	2	33.55	0	0.00	33.90	2	1,213	0.16%
2022/06/16	5	34.60	0	0.00	34.20	5	1,273	0.39%
2022/06/15	7	36.56	0	0.00	35.00	7	1,273	0.55%
2022/06/13	1	34.55	1	34.60	34.70	0	1,334	0.00%
2022/06/07	1	35.85	0	0.00	36.10	1	1,490	0.07%
2022/05/30	0	0.00	4	36.20	36.15	-4	1,528	-0.26%
2022/05/27	0	0.00	1	35.80	35.45	-1	1,527	-0.07%
2022/05/26	0	0.00	1	35.75	35.20	-1	1,528	-0.07%
2022/05/25	1	35.65	1	35.35	35.65	0	1,533	0.00%
2022/05/24	1	34.80	0	0.00	34.55	1	1,540	0.06%
2022/05/23	1	35.55	0	0.00	35.20	1	1,543	0.06%
2022/05/20	3	35.10	1	35.15	35.10	2	1,551	0.13%
2022/05/19	2	34.45	2	34.30	34.60	0	1,549	0.00%
2022/05/18	3	34.70	0	0.00	35.15	3	1,545	0.19%
2022/05/16	1	34.30	0	0.00	34.35	1	1,548	0.06%
2022/05/13	0	0.00	1	34.85	34.50	-1	1,557	-0.06%
2022/05/12	2	33.80	7	34.24	33.70	-5	1,560	-0.32%
2022/05/11	2	35.13	7	34.93	34.80	-5	1,553	-0.32%
2022/05/09	4	35.68	0	0.00	35.40	4	1,556	0.26%
2022/05/06	1	37.65	1	37.70	37.60	0	1,549	0.00%
2022/05/05	2	38.40	0	0.00	38.40	2	1,555	0.13%
2022/05/04	3	38.10	0	0.00	38.00	3	1,553	0.19%
2022/04/29	1	38.75	2	38.70	38.30	-1	1,573	-0.06%
2022/04/28	8	38.59	0	0.00	38.40	8	1,574	0.51%
2022/04/27	2	39.15	5	39.21	39.20	-3	1,579	-0.19%
2022/04/26	4	40.10	5	40.41	40.20	-1	1,584	-0.06%
2022/04/25	4	38.55	0	0.00	38.90	4	1,699	0.24%
2022/04/22	4	40.06	0	0.00	40.00	4	1,724	0.23%
2022/04/21	1	40.40	0	0.00	40.35	1	1,807	0.06%
2022/04/20	10	41.37	3	42.58	41.10	7	2,108	0.33%
2022/04/19	2	42.25	3	42.08	41.90	-1	2,397	-0.04%
2022/04/15	4	42.93	4	42.93	42.55	0	2,467	0.00%
2022/04/14	2	42.30	0	0.00	43.00	2	2,444	0.08%
2022/04/13	0	0.00	5	42.60	42.15	-5	2,427	-0.21%
2022/04/12	8	42.01	5	42.24	42.15	3	2,426	0.12%
2022/04/11	15	43.83	6	43.64	43.50	9	2,394	0.38%
2022/04/08	5	44.09	36	43.37	44.20	-31	2,363	-1.31%
2022/04/07	17	43.27	5.1	43.22	42.30	11.9	2,310	0.51%
2022/04/06	21	44.23	50	43.97	44.60	-29	2,254	-1.29%
2022/04/01	4	41.85	9	42.34	42.00	-5	2,133	-0.23%
2022/03/31	30	41.68	3.2	42.10	41.10	26.8	2,107	1.27%
2022/03/29	6	41.11	0	0.00	41.60	6	2,049	0.29%
2022/03/28	6	40.85	0	0.00	40.95	6	2,038	0.29%
2022/03/25	2	41.15	6	40.94	40.45	-4	2,029	-0.20%
2022/03/24	0.1	42.40	6	41.88	41.65	-5.9	2,028	-0.29%
2022/03/23	2	41.60	4	41.21	41.15	-2	2,013	-0.10%
2022/03/22	1	41.85	1	41.70	41.85	0	2,001	0.00%
2022/03/21	3.1	42.68	7.1	42.40	41.60	-4	1,999	-0.20%
2022/03/18	3	41.38	1.2	41.13	40.90	1.8	1,933	0.09%
2022/03/17	3	40.83	2	41.30	41.30	1	1,927	0.05%
2022/03/16	30	41.96	69	41.80	41.30	-39	1,887	-2.07%
2022/03/15	40	40.58	10	40.65	40.05	30	1,786	1.68%
2022/03/14	3	41.70	14.2	40.73	42.05	-11.2	1,743	-0.64%
2022/03/11	2	38.90	32	38.88	38.75	-30	1,649	-1.82%
2022/03/10	2	38.45	1	38.50	38.65	1	1,637	0.06%
2022/03/09	0	36.80	0	0.00	37.85	0	1,632	0.00%
2022/03/08	2	36.60	0	0.00	37.00	2	1,629	0.12%
2022/03/07	3	37.80	0	0.00	37.70	3	1,622	0.18%
2022/03/04	3	38.47	1.1	38.45	38.60	2	1,637	0.12%
2022/03/03	1	38.50	5	38.66	38.70	-4	1,636	-0.24%
2022/03/02	10	37.55	0	0.00	37.85	10	1,628	0.61%
2022/03/01	0	0.00	1	37.35	37.40	-1	1,627	-0.06%
2022/02/23	0	0.00	1	37.65	37.40	-1	1,615	-0.06%
2022/02/22	5	37.43	8	37.25	37.60	-3	1,614	-0.19%
2022/02/21	1	38.20	2	38.40	38.20	-1	1,607	-0.06%
2022/02/17	1	38.80	0	0.00	38.45	1	1,612	0.06%
2022/02/15	1	38.10	2	38.30	38.00	-1	1,617	-0.06%
2022/02/14	1	38.40	0	0.00	38.50	1	1,609	0.06%
2022/02/11	3	39.43	2	39.40	39.25	1	1,603	0.06%
2022/02/10	3	39.13	0	0.00	39.55	3	1,605	0.19%
2022/02/09	0	0.00	1	39.25	39.50	-1	1,601	-0.06%
2022/02/08	0	0.00	16	39.16	39.25	-16	1,594	-1.00%
2022/01/25	1	37.60	5	37.64	37.35	-4	1,569	-0.25%
2022/01/24	7.2	37.56	2	37.73	37.75	5.2	1,571	0.33%
2022/01/21	27	39.49	19	39.19	39.05	8	1,548	0.52%
2022/01/20	5	39.60	5	41.00	39.70	0	1,541	0.00%
2022/01/19	5.2	39.38	3	39.60	40.20	2.2	1,525	0.14%
2022/01/18	48	41.91	41	41.15	40.20	7	1,507	0.46%
2022/01/17	16	39.38	1.1	39.24	40.25	14.9	1,338	1.11%
2022/01/14	17	40.62	9.1	40.49	39.80	7.9	1,299	0.61%
2022/01/13	22	43.34	33	44.09	42.70	-11	1,204	-0.91%
2022/01/12	27	42.99	34.1	43.31	43.55	-7.1	888	-0.80%
2022/01/11	11	39.59	11.2	39.60	39.60	-0.2	556	-0.04%
2022/01/10	9	35.91	1	35.75	36.00	8	460	1.74%
2022/01/07	2.2	36.31	0	0.00	36.15	2.2	461	0.48%
2022/01/06	0.1	37.00	1	37.00	37.10	-0.9	460	-0.20%
2022/01/05	2.3	37.47	2	37.25	37.25	0.3	470	0.06%
2021/12/30	1	37.25	0	0.00	37.35	1	472	0.21%
2021/12/27	2	36.93	1	37.05	37.10	1	499	0.20%
2021/12/22	11	36.60	3	36.60	36.60	8	585	1.37%
2021/12/20	3	37.32	0	0.00	36.80	3	583	0.51%
2021/12/17	0	0.00	1	37.00	36.55	-1	572	-0.17%
2021/12/16	1	36.95	0	0.00	36.75	1	567	0.18%
2021/12/15	4	37.45	3	37.07	36.95	1	567	0.18%
2021/12/10	3	34.82	0	0.00	34.90	3	590	0.51%
2021/12/08	1	34.80	0	0.00	34.85	1	595	0.17%
2021/11/29	1	34.85	0	0.00	35.05	1	583	0.17%
2021/11/22	0	0.00	15	35.68	36.35	-15	583	-2.57%
2021/11/19	0	0.00	1	35.85	35.80	-1	591	-0.17%
2021/11/18	0	0.00	1	36.10	36.20	-1	603	-0.17%
2021/11/17	0	0.00	2	35.90	36.35	-2	613	-0.33%
2021/11/16	1	36.10	7	35.60	35.70	-6	621	-0.97%
2021/11/15	1	36.10	10	36.08	36.10	-9	627	-1.43%
2021/11/11	0	0.00	1	37.95	37.45	-1	632	-0.16%
2021/11/08	0	0.00	1	37.60	37.55	-1	647	-0.15%
2021/11/02	16	36.80	0	0.00	36.80	16	683	2.34%
2021/10/28	0	0.00	1	36.45	37.05	-1	674	-0.15%
2021/10/27	1	36.75	0	0.00	36.55	1	679	0.15%
2021/10/26	0	0.00	5	37.00	37.00	-5	688	-0.73%
2021/10/25	0	0.00	1	35.40	35.55	-1	687	-0.15%
2021/10/22	2	35.40	0	0.00	35.40	2	707	0.28%
2021/10/21	0.1	36.79	0	0.00	35.95	0.1	729	0.01%
2021/10/14	1	34.70	0	0.00	34.90	1	828	0.12%
2021/10/13	1	35.30	0	0.00	35.30	1	860	0.12%
2021/10/12	5	36.30	0	0.00	36.05	5	874	0.57%
2021/10/08	1	36.75	0	0.00	36.70	1	885	0.11%
2021/10/06	2	37.60	50	37.30	37.00	-48	1,004	-4.78%
2021/10/05	1	37.10	1	36.70	37.00	0	1,004	0.00%
2021/10/01	2	39.40	4	39.94	38.10	-2	996	-0.20%
2021/09/30	1	39.70	0	0.00	39.25	1	944	0.11%
2021/09/29	1	39.90	4	39.90	39.15	-3	939	-0.32%
2021/09/27	3	38.57	1	38.70	38.35	2	935	0.21%
2021/09/23	0	0.00	1	38.15	37.80	-1	956	-0.10%
2021/09/17	3	38.43	1	38.20	39.05	2	964	0.21%
2021/09/16	6	39.86	4	39.23	39.20	2	970	0.21%
2021/09/15	3	39.18	4	38.55	39.40	-1	949	-0.11%
2021/09/14	1	37.00	16	37.39	37.50	-15	925	-1.62%
2021/09/13	0	0.00	2	36.00	36.95	-2	935	-0.21%
2021/09/10	15	36.30	0	0.00	36.45	15	943	1.59%
2021/09/09	1	35.30	1	35.70	35.90	0	949	0.00%
2021/09/08	2	35.30	0	0.00	35.30	2	953	0.21%
2021/09/07	1	36.40	0	0.00	36.25	1	952	0.10%
2021/09/01	3	38.65	0	0.00	38.60	3	972	0.31%
2021/08/27	8	38.32	5	38.15	38.00	3	986	0.30%
2021/08/25	1	37.60	0	0.00	37.90	1	992	0.10%
2021/08/24	1	37.36	0	0.00	37.90	1	987	0.10%
2021/08/20	0	0.00	6	36.55	37.25	-6	990	-0.61%
2021/08/19	3	37.60	1	37.60	36.15	2	986	0.20%
2021/08/18	1	37.30	0	0.00	37.90	1	978	0.10%
2021/08/16	2	38.05	1	38.20	38.30	1	980	0.10%
2021/08/13	1	39.05	0	0.00	39.90	1	977	0.10%
2021/08/11	2	40.48	0	0.00	40.45	2	995	0.20%
2021/08/10	51	40.95	50	40.88	40.80	1	1,012	0.10%
2021/08/09	0	0.00	1	41.70	41.65	-1	1,046	-0.10%
2021/08/06	0	0.00	1	42.10	42.10	-1	1,080	-0.09%
2021/08/05	6	42.63	2	42.53	42.50	4	1,115	0.36%
2021/08/04	0	0.00	2	43.18	43.10	-2	1,179	-0.17%
2021/08/02	5	43.57	1	43.50	43.10	4	1,409	0.28%
2021/07/30	3	43.70	1	43.75	43.35	2	1,576	0.13%
2021/07/28	9	45.48	1	44.05	44.10	8	1,649	0.49%
2021/07/27	7	47.24	10	48.11	46.55	-3	1,679	-0.18%
2021/07/26	45	47.83	42	47.64	47.85	3	1,707	0.18%
2021/07/23	2	46.35	10.1	46.53	46.30	-8.1	1,731	-0.47%
2021/07/22	1	45.50	1	45.85	45.65	0	1,791	0.00%
2021/07/20	3	45.28	3	45.70	45.15	0	1,842	0.00%
2021/07/19	1	46.90	3.1	46.56	46.05	-2.1	1,852	-0.11%
2021/07/16	2	45.03	3	45.52	44.85	-1	1,870	-0.05%
2021/07/15	0	0.00	2	45.00	45.00	-2	1,878	-0.11%
2021/07/14	13	44.42	6	44.58	43.85	7	1,905	0.37%
2021/07/13	11	44.17	27.2	43.93	44.30	-16.2	1,937	-0.84%
2021/07/12	11	41.06	12	41.06	41.10	-1	1,897	-0.05%
2021/07/09	4.2	41.17	0	0.00	41.20	4.2	2,013	0.21%
2021/07/08	2	41.53	18	41.49	41.55	-16	2,078	-0.77%
2021/07/07	0.2	42.00	0	0.00	41.55	0.2	2,132	0.01%
2021/07/06	0	0.00	1	42.25	42.10	-1	2,164	-0.05%
2021/07/02	0.2	42.30	0	0.00	42.05	0.2	2,329	0.01%
2021/07/01	2	42.43	1.2	43.45	42.30	0.8	2,341	0.03%
2021/06/30	1	44.25	0	0.00	43.60	1	2,366	0.04%
2021/06/29	40	43.25	2	43.40	43.75	38	2,394	1.59%
2021/06/25	2.1	43.71	3	43.78	43.70	-0.9	2,393	-0.04%
2021/06/24	1	43.10	3	43.10	43.05	-2	2,398	-0.08%
2021/06/23	0	0.00	1	42.80	42.75	-1	2,402	-0.04%
2021/06/21	2	41.53	12	41.05	41.05	-10	2,399	-0.42%
2021/06/18	0	0.00	1	42.70	42.30	-1	2,409	-0.04%
2021/06/17	0	0.00	1	43.00	42.70	-1	2,422	-0.04%
2021/06/15	1	43.30	0	0.00	43.25	1	2,440	0.04%
2021/06/11	0.1	43.70	2	43.35	43.40	-1.9	2,443	-0.08%
2021/06/08	1	42.20	0	0.00	42.25	1	2,470	0.04%
2021/06/07	13	42.98	0	0.00	42.80	13	2,480	0.52%
2021/06/04	2	43.65	12	43.30	43.30	-10	2,485	-0.40%
2021/06/03	0	0.00	2	44.18	43.90	-2	2,501	-0.08%
2021/06/02	1	44.00	0	0.00	43.80	1	2,543	0.04%
2021/06/01	0	0.00	1	44.80	44.45	-1	2,563	-0.04%
2021/05/31	1	44.45	3	44.50	44.25	-2	2,593	-0.08%
2021/05/27	0	0.00	21	42.16	42.65	-21	2,665	-0.79%
2021/05/26	2	42.78	1	42.20	42.60	1	2,678	0.04%
2021/05/25	0	0.00	2	42.43	42.20	-2	2,682	-0.07%
2021/05/21	2	41.00	0	0.00	41.15	2	2,696	0.07%
2021/05/19	0	0.00	1	42.30	42.10	-1	2,712	-0.04%
2021/05/18	1	40.75	1	41.25	42.40	0	2,721	0.00%
2021/05/17	1	39.65	1	38.30	39.00	0	2,709	0.00%
2021/05/14	2	41.25	2	41.00	41.70	0	2,677	0.00%
2021/05/13	1	39.80	0	0.00	40.00	1	2,662	0.04%
2021/05/12	3	42.48	0	0.00	41.10	3	2,689	0.11%
2021/05/11	16	46.76	35	45.34	45.50	-19	2,633	-0.72%
2021/05/10	29	50.33	29	50.92	49.50	0	2,569	0.00%
2021/05/07	30.3	49.79	16	50.50	49.35	14.3	2,461	0.58%
2021/05/06	10	49.90	25	48.88	50.10	-15	2,299	-0.65%
2021/05/05	3	47.17	0	0.00	45.55	3	2,236	0.13%
2021/05/04	1.9	47.22	51.4	45.11	46.35	-49.5	2,230	-2.22%
2021/05/03	16	50.15	17	50.51	49.40	-1	2,211	-0.05%
2021/04/29	44	51.08	7	50.87	51.10	37	2,193	1.69%
2021/04/28	10	51.08	9	51.09	51.30	1	2,155	0.05%
2021/04/27	18	50.48	142	49.95	50.20	-124	2,107	-5.88%	大賣/鉅額交易
2021/04/26	5	49.61	5	50.00	49.80	0	2,082	0.00%
2021/04/23	8	48.59	1	48.55	48.20	7	2,083	0.34%
2021/04/22	36	49.79	0	0.00	48.20	36	2,102	1.71%
2021/04/21	33	49.95	3	50.13	49.80	30	2,066	1.45%
2021/04/20	4	50.25	0	0.00	50.20	4	2,056	0.19%
2021/04/19	3	50.80	25	51.01	50.50	-22	2,043	-1.08%
2021/04/16	6	49.91	1	49.40	49.95	5	2,002	0.25%
2021/04/15	38	50.70	28	50.26	50.20	10	1,992	0.50%
2021/04/14	12	48.78	13	49.64	49.00	-1	1,921	-0.05%
2021/04/13	2.4	49.80	4	49.90	48.65	-1.6	1,913	-0.08%
2021/04/12	10	49.45	2	49.50	49.35	8	1,870	0.43%
2021/04/09	222	50.39	30	49.84	50.20	192	1,857	10.34%	大買/鉅額交易
2021/04/08	13	49.22	4.3	48.19	48.45	8.7	1,754	0.50%
2021/04/07	0	0.00	2	46.48	46.40	-2	1,705	-0.12%
2021/04/06	3	47.48	1	47.15	47.20	2	1,721	0.12%
2021/04/01	0	0.00	12	46.20	46.90	-12	1,711	-0.70%
2021/03/30	1	45.00	7	45.20	45.30	-6	1,702	-0.35%
2021/03/29	2	45.10	2	44.93	45.15	0	1,740	0.00%
2021/03/26	0	0.00	1	44.05	44.25	-1	1,773	-0.06%
2021/03/23	2.2	43.41	2	44.38	43.40	0.2	1,839	0.01%
2021/03/22	1	43.90	2	43.95	44.10	-1	1,843	-0.05%
2021/03/19	6.1	44.67	3	45.15	44.55	3.1	1,863	0.17%
2021/03/18	1	45.75	6	45.71	45.75	-5	1,869	-0.27%
2021/03/17	5	45.80	0	0.00	45.60	5	1,927	0.26%
2021/03/16	0	0.00	1	46.15	46.10	-1	2,023	-0.05%
2021/03/15	2	46.10	1	46.05	46.40	1	2,089	0.05%
2021/03/12	0	0.00	1	46.05	46.05	-1	2,181	-0.05%
2021/03/11	2	45.75	7	46.21	45.70	-5	2,227	-0.22%
2021/03/10	3	45.70	3	46.00	45.20	0	2,270	0.00%
2021/03/09	6	45.68	2	45.33	45.50	4	2,327	0.17%
2021/03/08	2	46.58	2	46.55	46.00	0	2,498	0.00%
2021/03/05	1	45.60	1	46.05	45.60	0	2,524	0.00%
2021/03/04	7	46.02	0	0.00	45.25	7	2,594	0.27%
2021/03/03	8	45.65	8	45.60	46.40	0	2,729	0.00%
2021/03/02	2	43.85	0	0.00	43.80	2	2,736	0.07%
2021/02/26	2.2	45.24	1	43.85	43.85	1.2	3,021	0.04%
2021/02/25	0	0.00	1.5	44.47	44.55	-1.5	3,034	-0.05%
2021/02/24	6	44.78	1	44.40	44.40	5	3,054	0.16%
2021/02/23	2	45.30	1	45.50	45.35	1	3,069	0.03%
2021/02/22	2	45.10	1	45.65	45.40	1	3,128	0.03%
2021/02/19	1	43.50	1	43.80	44.40	0	3,135	0.00%
2021/02/18	1	42.85	1	43.55	44.10	0	3,181	0.00%
2021/02/17	3	43.53	2	43.15	43.85	1	3,189	0.03%
2021/02/05	3	42.05	0.3	42.35	42.10	2.7	3,201	0.08%
2021/02/04	0	0.00	6	41.97	42.40	-6	3,260	-0.18%
2021/02/03	9	41.88	1	43.20	41.35	8	3,354	0.24%
2021/02/02	1	42.50	3	42.20	42.50	-2	3,347	-0.06%
2021/02/01	2.3	42.76	5.5	41.98	41.65	-3.2	3,400	-0.09%
2021/01/29	3.1	43.26	1	43.90	42.85	2.1	3,429	0.06%
2021/01/26	1	44.30	0	0.00	44.40	1	3,649	0.03%
2021/01/25	4	44.65	3	44.77	45.35	1	3,710	0.03%
2021/01/22	3	43.53	2	44.10	43.90	1	3,748	0.03%
2021/01/21	0	0.00	3	42.55	42.55	-3	3,812	-0.08%
2021/01/19	3	45.70	6	45.80	45.10	-3	4,195	-0.07%
2021/01/18	2	44.80	6	45.12	45.50	-4	4,295	-0.09%
2021/01/15	6	45.13	9	44.94	44.80	-3	4,681	-0.06%
2021/01/14	0	0.00	2	46.80	46.85	-2	4,713	-0.04%
2021/01/13	3	47.10	1	47.80	47.30	2	4,769	0.04%
2021/01/12	1	46.80	3	47.10	46.80	-2	4,802	-0.04%
2021/01/11	5.5	48.50	0	0.00	48.30	5.5	4,867	0.11%
2021/01/08	1	47.70	1	47.80	48.50	0	4,982	0.00%
2021/01/07	8	48.49	2	48.60	47.80	6	5,141	0.12%
2021/01/06	2	47.65	10	48.50	46.85	-8	5,382	-0.15%
2021/01/05	2	48.85	1	49.05	48.75	1	5,540	0.02%
2021/01/04	0	0.00	2	48.95	49.00	-2	5,917	-0.03%
2020/12/31	1	49.35	3	48.93	49.70	-2	5,941	-0.03%
2020/12/30	1	49.55	1	49.60	49.30	0	6,023	0.00%
2020/12/29	3	49.82	3	50.33	49.15	0	6,171	0.00%
2020/12/28	5	49.77	6	49.77	49.25	-1	6,239	-0.02%
2020/12/25	1	50.20	0	0.00	49.80	1	6,279	0.02%
2020/12/24	2	51.05	1	51.00	50.20	1	6,314	0.02%
2020/12/23	1	49.60	6	50.27	50.40	-5	6,344	-0.08%
2020/12/22	12.5	49.38	13	48.36	48.45	-0.5	6,478	-0.01%
2020/12/21	1	50.40	0	0.00	50.00	1	6,504	0.02%
2020/12/18	1	50.90	0	0.00	50.50	1	6,545	0.02%
2020/12/17	2.3	50.30	2	50.30	50.20	0.3	6,592	0.00%
2020/12/16	1	51.30	1	51.70	51.10	0	6,690	0.00%
2020/12/15	0.2	51.20	8	51.03	50.70	-7.8	6,711	-0.12%
2020/12/14	18	52.18	10	52.23	52.40	8	6,751	0.12%
2020/12/11	3.2	52.84	1	52.20	52.40	2.2	6,811	0.03%
2020/12/10	9.3	54.27	4	55.20	53.90	5.3	6,857	0.08%
2020/12/09	1.2	54.67	8	55.41	54.60	-6.8	6,968	-0.10%
2020/12/08	1	54.10	12	54.53	55.00	-11	7,502	-0.15%
2020/12/07	7	52.14	18	53.24	53.90	-11	7,652	-0.14%
2020/12/04	1.3	53.35	0	0.00	52.60	1.3	7,674	0.02%
2020/12/03	13	53.72	2	54.15	53.70	11	7,727	0.14%
2020/12/02	41	55.71	48	56.14	53.90	-7	7,876	-0.09%
2020/12/01	10	53.09	20	53.52	53.60	-10	7,773	-0.13%
2020/11/30	28	53.66	13	53.79	53.30	15	7,838	0.19%
2020/11/27	8	53.19	29	53.30	52.90	-21	7,803	-0.27%
2020/11/26	7	52.79	6	52.92	52.60	1	7,738	0.01%
2020/11/25	38	52.76	16	52.44	52.00	22	7,863	0.28%
2020/11/24	1	50.40	4	50.65	50.50	-3	7,614	-0.04%
2020/11/23	4	50.35	2	50.55	50.60	2	7,686	0.03%
2020/11/20	0	0.00	1	50.40	50.30	-1	7,700	-0.01%
2020/11/19	18	51.07	5	50.82	51.00	13	7,782	0.17%
2020/11/18	3	49.57	9	49.90	50.00	-6	7,818	-0.08%
2020/11/17	7	48.80	7	49.69	49.40	0	7,896	0.00%
2020/11/16	3	48.95	6	48.90	48.70	-3	7,968	-0.04%
2020/11/13	4	48.84	4	49.03	49.05	0	8,049	0.00%
2020/11/12	11	48.65	33	48.36	48.40	-22	8,314	-0.26%
2020/11/11	13	49.32	34	49.20	49.05	-21	8,505	-0.25%
2020/11/10	2	51.20	1	51.40	50.60	1	8,463	0.01%
2020/11/09	15	51.91	17	51.85	51.80	-2	8,424	-0.02%
2020/11/06	7	51.46	5	51.78	51.10	2	8,394	0.02%
2020/11/05	20	52.22	18	51.59	51.40	2	8,393	0.02%
2020/11/04	14	51.51	20	51.23	50.50	-6	8,302	-0.07%
2020/11/03	3	50.77	2	51.15	51.30	1	8,301	0.01%
2020/11/02	8	50.33	5	50.50	50.10	3	8,341	0.04%
2020/10/30	8	51.60	8	50.78	50.80	0	8,297	0.00%
2020/10/29	11	51.21	9.1	51.00	51.60	1.9	8,247	0.02%
2020/10/28	31	53.61	40.4	52.87	52.10	-9.4	8,190	-0.11%
2020/10/27	3	52.13	3	52.83	51.80	0	7,870	0.00%
2020/10/26	15	52.18	1	52.50	52.50	14	7,864	0.18%
2020/10/23	25	53.28	18	52.59	53.00	7	7,845	0.09%
2020/10/22	0	0.00	4	49.56	50.30	-4	7,533	-0.05%
2020/10/21	4	50.30	2	51.00	50.40	2	7,581	0.03%
2020/10/20	3	50.50	46	50.13	50.70	-43	7,627	-0.56%
2020/10/19	13	50.41	20	50.43	50.30	-7	7,938	-0.09%
2020/10/16	50	50.16	34	49.93	50.40	16	8,004	0.20%
2020/10/15	62	51.02	39	51.36	51.60	23	7,916	0.29%
2020/10/14	22	50.99	21	51.13	51.00	1	7,792	0.01%
2020/10/13	30	49.49	6	49.75	49.35	24	7,746	0.31%
2020/10/12	11	48.67	33	49.78	50.80	-22	7,563	-0.29%
2020/10/08	4	46.49	11	46.87	46.60	-7	7,282	-0.10%
2020/10/07	14	46.23	11	46.71	46.45	3	7,260	0.04%
2020/10/06	17	45.96	11	45.92	46.30	6	7,224	0.08%
2020/10/05	22	43.87	14	43.60	45.00	8	7,176	0.11%
2020/09/30	1	43.20	0	0.00	42.25	1	7,206	0.01%
2020/09/29	1	41.85	3	42.83	41.75	-2	7,161	-0.03%
2020/09/28	4	42.58	0	0.00	42.60	4	7,157	0.06%
2020/09/25	2	43.00	40	42.65	41.90	-38	7,153	-0.53%
2020/09/24	4.3	43.69	8	43.83	43.45	-3.7	6,989	-0.05%
2020/09/23	3	44.33	5	44.60	44.15	-2	6,934	-0.03%
2020/09/22	19	45.24	5	45.00	44.60	14	6,907	0.20%
2020/09/21	24	45.87	22	46.29	46.05	2	6,841	0.03%
2020/09/18	4	45.45	31	45.56	44.90	-27	6,729	-0.40%
2020/09/17	5.1	45.00	5	44.75	45.05	0.1	6,685	0.00%
2020/09/16	5	44.10	10	44.56	45.00	-5	6,619	-0.08%
2020/09/15	35	44.66	8	44.73	44.40	27	6,551	0.41%
2020/09/14	47	45.07	11	45.13	44.85	36	6,452	0.56%
2020/09/11	42	47.77	44	47.66	46.65	-2	6,258	-0.03%
2020/09/10	27	43.36	31	44.90	44.90	-4	5,723	-0.07%
2020/09/09	13	41.46	6	42.36	42.65	7	5,565	0.13%
2020/09/08	3	41.60	2	42.45	42.20	1	5,537	0.02%
2020/09/07	13	43.57	21	43.48	42.05	-8	5,442	-0.15%
2020/09/04	3	40.00	9	40.59	40.60	-6	5,261	-0.11%
2020/09/03	25	41.72	13	41.48	41.15	12	5,178	0.23%
2020/09/02	4	39.89	12	39.98	40.65	-8	5,047	-0.16%
2020/09/01	14	39.89	6	40.02	39.65	8	4,992	0.16%
2020/08/31	7	40.14	29	40.82	40.80	-22	4,905	-0.45%
2020/08/28	4	38.70	0	0.00	38.70	4	4,688	0.09%
2020/08/27	5	38.91	2	39.25	38.75	3	4,655	0.06%
2020/08/26	5	38.04	9	38.27	38.05	-4	4,553	-0.09%
2020/08/25	12	39.34	6	38.96	38.00	6	4,514	0.13%
2020/08/24	6	38.27	3	37.07	38.40	3	4,417	0.07%
2020/08/21	13	36.82	2	37.53	37.55	11	4,316	0.25%
2020/08/20	10	36.08	15	36.21	35.90	-5	4,217	-0.12%
2020/08/19	6	38.93	17	39.24	38.20	-11	4,097	-0.27%
2020/08/18	24	39.30	4	39.46	39.05	20	3,997	0.50%
2020/08/17	11	37.65	13	38.18	38.30	-2	3,711	-0.05%
2020/08/14	31	34.76	1	34.60	34.85	30	3,452	0.87%
2020/08/13	2	34.60	0	0.00	33.75	2	3,379	0.06%
2020/08/12	1	34.00	4	33.76	34.40	-3	3,363	-0.09%
2020/08/11	1	34.20	0	0.00	34.25	1	3,338	0.03%
2020/08/10	1	35.60	0	0.00	35.10	1	3,314	0.03%
2020/08/07	7	34.99	0	0.00	35.00	7	3,269	0.21%
2020/08/06	4	35.60	10	34.97	35.75	-6	3,213	-0.19%
2020/08/05	5	34.10	1	34.15	33.95	4	3,113	0.13%
2020/08/04	1	34.00	0	0.00	34.20	1	3,087	0.03%
2020/08/03	0	0.00	1	34.30	33.80	-1	3,073	-0.03%
2020/07/31	0.2	33.60	0	0.00	33.60	0.2	3,042	0.01%
2020/07/30	2.8	34.18	11	35.27	33.85	-8.2	3,059	-0.27%
2020/07/29	11	34.25	4	34.44	34.75	7	3,051	0.23%
2020/07/28	3	33.65	22	34.70	33.30	-19	2,964	-0.64%
2020/07/27	4	33.74	49	35.23	32.95	-45	2,874	-1.57%
2020/07/24	12	36.07	16	36.43	36.60	-4	2,756	-0.15%
2020/07/23	24	36.76	15	36.67	36.25	9	2,645	0.34%
2020/07/22	38	34.39	23	35.41	36.60	15	2,292	0.65%
2020/07/21	3	32.90	33	33.03	33.30	-30	2,134	-1.41%
2020/07/20	5	32.24	21	32.89	32.70	-16	2,083	-0.77%
2020/07/17	16	33.64	13	32.65	32.00	3	2,019	0.15%
2020/07/16	2	31.30	2	31.43	31.65	0	1,780	0.00%
2020/07/15	53	32.03	128	31.63	31.00	-75	1,749	-4.29%	大賣/
2020/07/14	0	0.00	1	30.60	30.20	-1	1,642	-0.06%
2020/07/13	1	30.90	0	0.00	31.10	1	1,613	0.06%
2020/07/10	29	30.76	14	30.86	31.55	15	1,556	0.96%
2020/07/09	8	30.71	12	30.93	30.55	-4	1,451	-0.28%
2020/07/08	5	29.15	0	0.00	29.15	5	1,322	0.38%
2020/07/07	0	0.00	4	29.23	29.55	-4	1,309	-0.31%
2020/07/06	7	29.05	5	29.17	29.15	2	1,274	0.16%
2020/07/03	2	28.20	0	0.00	28.35	2	1,236	0.16%
2020/07/02	11	28.65	2	28.68	28.60	9	1,239	0.73%
2020/07/01	16	28.75	1	28.25	28.55	15	1,225	1.22%
2020/06/30	1	27.95	0	0.00	27.95	1	1,191	0.08%
2020/06/29	2	27.40	0	0.00	27.35	2	1,185	0.17%
2020/06/24	10	27.55	0	0.00	27.70	10	1,174	0.85%
2020/06/19	5	28.30	2	28.45	28.25	3	1,170	0.26%
2020/06/18	0	0.00	3	28.25	28.25	-3	1,170	-0.26%
2020/06/17	9.1	29.23	0	0.00	28.75	9.1	1,155	0.79%
2020/06/16	30	28.24	18	28.78	29.00	12	1,101	1.09%
2020/06/15	1	27.05	5	27.72	27.80	-4	1,033	-0.39%
2020/06/12	0	0.00	1	26.35	26.45	-1	977	-0.10%
2020/06/11	37	27.31	5	27.12	26.80	32	981	3.26%
2020/06/10	1	27.10	0	0.00	26.50	1	968	0.10%
2020/06/08	0	0.00	1	26.80	26.85	-1	1,024	-0.10%
2020/06/05	1	26.95	1	26.85	26.85	0	1,033	0.00%
2020/06/03	3	26.55	0	0.00	26.15	3	1,060	0.28%
2020/06/01	3	26.40	20	26.38	26.35	-17	1,063	-1.60%
2020/05/27	0	0.00	2	25.65	25.80	-2	1,072	-0.19%
2020/05/25	2	25.15	0	0.00	25.10	2	1,093	0.18%
2020/05/22	3	25.70	0	0.00	25.50	3	1,091	0.27%
2020/05/20	0	0.00	1	26.30	26.30	-1	1,107	-0.09%
2020/05/14	1	27.65	0	0.00	26.85	1	1,091	0.09%
2020/05/12	1	28.10	0	0.00	27.40	1	1,115	0.09%
2020/05/11	1	28.35	0	0.00	28.05	1	1,151	0.09%
2020/05/08	2	28.63	0	0.00	28.15	2	1,171	0.17%
2020/05/06	40	28.44	0	0.00	28.10	40	1,231	3.25%
2020/05/05	21	27.68	3	27.98	28.45	18	1,307	1.38%
2020/04/30	20	26.40	5	26.28	26.60	15	1,282	1.17%
2020/04/29	3	25.20	0	0.00	25.55	3	1,276	0.24%
2020/04/28	10	25.25	0	0.00	24.85	10	1,292	0.77%
2020/04/27	5	24.90	1	24.80	24.75	4	1,319	0.30%
2020/04/22	0	0.00	6	24.05	24.50	-6	1,387	-0.43%
2020/04/21	5	24.70	0	0.00	24.25	5	1,387	0.36%
2020/04/20	2	25.20	0	0.00	25.15	2	1,378	0.15%
2020/04/16	1	25.70	0	0.00	25.70	1	1,404	0.07%
2020/04/14	2	26.13	0	0.00	26.15	2	1,405	0.14%
2020/04/13	2	26.15	1	25.95	25.80	1	1,401	0.07%
2020/04/10	0	0.00	1	27.05	26.45	-1	1,401	-0.07%
2020/04/09	0	0.00	4	27.13	27.20	-4	1,409	-0.28%
2020/04/07	1	25.55	0	0.00	26.10	1	1,413	0.07%
2020/04/06	0	0.00	10	25.25	25.35	-10	1,397	-0.72%
2020/03/25	3	23.38	1	23.80	23.60	2	1,383	0.14%
2020/03/19	5	20.00	0	0.00	19.95	5	1,439	0.35%
2020/03/18	22	22.75	0	0.00	22.15	22	1,414	1.56%
2020/03/17	2	22.93	0	0.00	22.65	2	1,408	0.14%
2020/03/16	5	24.30	0	0.00	24.20	5	1,413	0.35%
2020/03/13	2	25.10	2	25.10	25.40	0	1,393	0.00%
2020/03/12	9	27.75	2	28.15	27.55	7	1,365	0.51%
2020/03/11	4	30.00	2	30.03	29.45	2	1,331	0.15%
2020/03/10	3	29.73	3	29.58	30.25	0	1,312	0.00%
2020/03/09	0	0.00	2	30.70	30.35	-2	1,290	-0.16%
2020/03/06	0	0.00	5	30.77	31.05	-5	1,273	-0.39%
2020/03/05	2	30.80	0	0.00	30.70	2	1,266	0.16%
2020/03/04	6	30.48	12	30.19	30.50	-6	1,262	-0.48%
2020/03/03	1	30.25	0	0.00	30.00	1	1,258	0.08%
2020/03/02	3	28.65	2	29.50	29.60	1	1,264	0.08%
2020/02/26	0	0.00	5	30.46	30.35	-5	1,272	-0.39%
2020/02/25	3	29.25	0	0.00	29.75	3	1,260	0.24%
2020/02/24	0	0.00	1	29.70	29.80	-1	1,247	-0.08%
2020/02/21	12	29.78	0	0.00	29.75	12	1,245	0.96%
2020/02/20	10	30.50	1	30.50	30.40	9	1,225	0.73%
2020/02/19	3	30.62	0	0.00	30.40	3	1,225	0.24%
2020/02/17	4	30.76	0	0.00	30.65	4	1,243	0.32%
2020/02/12	10	31.93	0	0.00	31.40	10	1,204	0.83%
2020/02/07	1	30.60	0	0.00	31.35	1	1,088	0.09%
2020/02/06	0	0.00	6	31.98	30.95	-6	1,051	-0.57%
2020/02/04	0	0.00	1	30.35	30.25	-1	896	-0.11%
2020/02/03	4	29.11	0	0.00	29.20	4	859	0.47%
2020/01/31	1	30.00	0	0.00	30.00	1	844	0.12%
2020/01/30	5	28.80	0	0.00	29.00	5	821	0.61%
2020/01/20	3	30.25	1	29.55	30.35	2	785	0.25%
2020/01/08	0	0.00	1	27.60	27.60	-1	664	-0.15%
2019/12/31	0	0.00	0.2	29.10	29.10	-0.2	653	-0.03%
2019/12/24	0	0.00	0.6	29.10	29.35	-0.6	632	-0.09%
2019/12/20	0	0.00	1	29.75	29.45	-1	629	-0.16%
2019/12/18	1	29.90	2	29.98	30.15	-1	618	-0.16%
2019/12/17	2	29.35	0	0.00	29.40	2	564	0.35%
2019/12/13	2	28.95	3	28.80	28.70	-1	553	-0.18%
2019/11/28	5	28.90	0	0.00	28.65	5	517	0.97%
2019/11/12	0	0.00	30	25.75	25.75	-30	441	-6.79%
2019/11/11	0	0.00	4	25.78	25.55	-4	468	-0.85%
2019/11/07	0	0.00	5	25.75	25.65	-5	482	-1.04%
2019/11/05	0	0.00	1	25.50	25.55	-1	497	-0.20%
2019/11/04	4	25.45	0	0.00	25.40	4	520	0.77%
2019/10/29	0	0.00	8	25.44	25.20	-8	609	-1.31%
2019/10/24	3	24.95	0	0.00	24.80	3	684	0.44%
2019/10/23	1	24.95	0	0.00	24.85	1	698	0.14%
2019/10/22	3	24.70	0	0.00	24.70	3	705	0.43%
2019/10/21	5	25.10	0	0.00	24.40	5	720	0.69%
2019/10/03	0	0.00	3	25.85	25.85	-3	995	-0.30%
2019/10/01	0	0.00	1	26.10	26.00	-1	1,015	-0.10%
2019/09/24	0	0.00	1	26.30	26.00	-1	1,058	-0.09%
2019/09/06	2	23.88	2	23.95	24.60	0	1,216	0.00%
2019/08/27	1	23.80	1	23.60	23.60	0	1,578	0.00%
2019/08/22	30	23.65	0	0.00	23.05	30	1,565	1.92%
2019/08/19	1	22.50	0	0.00	22.70	1	1,542	0.06%
2019/08/06	1	23.15	0	0.00	23.05	1	1,486	0.07%
2019/08/05	5	24.20	1	24.35	23.70	4	1,466	0.27%
2019/07/31	1	25.60	0	0.00	25.50	1	1,394	0.07%
2019/07/30	1	25.75	0	0.00	25.90	1	1,371	0.07%
2019/07/19	0	0.00	1	28.30	28.90	-1	1,208	-0.08%
2019/07/18	0	0.00	0.5	27.70	27.65	-0.5	1,142	-0.05%
2019/07/16	0	0.00	1	27.50	27.80	-1	1,087	-0.09%
2019/07/15	2	27.25	0	0.00	27.30	2	1,072	0.19%
2019/07/12	0	0.00	3	28.30	27.60	-3	1,053	-0.28%
2019/07/09	0	0.00	2	26.90	27.05	-2	973	-0.21%
2019/07/08	2	27.20	5	26.50	26.80	-3	963	-0.31%
2019/07/04	6	27.17	1	27.05	26.85	5	947	0.53%
2019/07/03	0	0.00	3	25.77	26.15	-3	901	-0.33%
2019/07/01	2	25.68	0	0.00	25.65	2	892	0.22%
2019/06/24	0	0.00	2	25.88	26.10	-2	870	-0.23%
2019/06/20	1	26.35	0	0.00	26.30	1	851	0.12%
2019/06/19	1	26.20	1	26.35	26.55	0	852	0.00%
2019/06/18	1	26.35	3	26.43	26.45	-2	840	-0.24%
2019/06/17	3	25.85	3	25.68	25.50	0	786	0.00%
2019/06/13	1	26.75	1	27.10	27.10	0	749	0.00%
2019/06/12	0	0.00	2	27.15	27.00	-2	736	-0.27%
2019/06/11	4.4	26.68	0	0.00	26.85	4.4	686	0.64%
2019/06/10	3	27.48	5	27.85	27.35	-2	653	-0.31%
2019/06/06	1	27.00	11	26.69	27.00	-10	582	-1.72%
2019/06/05	1	25.55	5	25.48	25.90	-4	464	-0.86%
2019/06/04	0	0.00	0.2	23.60	23.75	-0.2	363	-0.04%
2019/05/29	3	23.30	0	0.00	23.25	3	359	0.83%
2019/05/20	1	23.15	1	23.05	22.90	0	353	0.00%
2019/05/17	6	22.80	4	22.80	22.45	2	342	0.58%
2019/05/16	1	22.20	0	0.00	22.25	1	340	0.29%
2019/05/13	2	21.85	0	0.00	21.65	2	344	0.58%
2019/05/07	0.2	21.45	0	0.00	21.25	0.2	390	0.04%
2019/04/24	1	21.25	0	0.00	21.20	1	483	0.21%
2019/04/18	1	21.85	0	0.00	21.90	1	466	0.21%
2019/04/17	2	22.40	0	0.00	21.90	2	465	0.43%
2019/04/10	1	23.05	0	0.00	23.15	1	445	0.22%
2019/04/02	4	23.56	3	23.40	23.70	1	437	0.23%
2019/03/28	2	23.90	0	0.00	23.80	2	437	0.46%
2019/03/26	0	0.00	1	23.20	23.50	-1	426	-0.23%
2019/03/25	2.2	23.25	0	0.00	23.30	2.2	421	0.51%
2019/03/20	1	23.70	1	23.65	23.70	0	396	0.00%
2019/03/18	0	0.00	5	22.80	23.25	-5	383	-1.30%
2019/03/11	2.2	22.19	0	0.00	22.20	2.2	367	0.59%
2019/03/05	0	0.00	3	21.85	21.95	-3	369	-0.81%
2019/02/19	0	0.00	4	21.88	21.95	-4	364	-1.10%
2019/02/18	2	22.05	0	0.00	21.50	2	360	0.56%
2019/02/12	2	22.35	0	0.00	22.20	2	356	0.56%
2019/02/11	4	22.40	0	0.00	22.40	4	353	1.13%
2019/01/30	0.2	21.60	1	21.70	21.70	-0.9	342	-0.25%
2019/01/29	0	0.00	5	21.94	21.75	-5	340	-1.47%
2019/01/25	0	0.00	2	20.80	20.80	-2	315	-0.63%
2019/01/24	2	20.80	0	0.00	20.80	2	308	0.65%
2019/01/23	2	21.00	2	21.20	21.00	0	290	0.00%
2019/01/22	2	21.00	4	20.13	20.70	-2	261	-0.76%
2019/01/21	2	18.85	0	0.00	19.30	2	227	0.88%
2019/01/08	0	0.00	2	19.10	19.15	-2	284	-0.70%
2019/01/04	0.3	18.40	2	18.50	18.50	-1.8	301	-0.58%
2019/01/03	1	18.55	0	0.00	18.50	1	325	0.31%
2018/12/26	2	18.75	0	0.00	18.50	2	397	0.50%
2018/12/24	0	0.00	1	19.55	19.40	-1	502	-0.20%
2018/12/22	0	0.00	3	19.32	19.35	-3	535	-0.56%
2018/12/13	0	0.00	1	18.75	18.80	-1	945	-0.11%
2018/12/12	1	18.50	0	0.00	18.50	1	1,091	0.09%
2018/12/04	3.2	19.35	0	0.00	19.15	3.2	1,153	0.27%
2018/12/03	0	0.00	3	19.40	19.50	-3	1,157	-0.26%
2018/11/30	1	18.75	0	0.00	19.00	1	1,156	0.09%
2018/11/07	2	18.85	0	0.00	18.70	2	1,184	0.17%
2018/11/06	0.2	18.60	0	0.00	18.45	0.2	1,201	0.01%
2018/10/29	0	0.00	4	17.05	16.85	-4	1,233	-0.32%
2018/10/26	0	0.00	1	17.50	16.70	-1	1,231	-0.08%
2018/10/25	1	17.55	0	0.00	17.05	1	1,220	0.08%
2018/10/22	5	19.00	0	0.00	19.05	5	1,216	0.41%
2018/10/19	2	18.43	0	0.00	18.55	2	1,214	0.16%
2018/10/18	0.2	19.00	0	0.00	19.00	0.2	1,203	0.01%
2018/10/15	0	0.00	3	19.20	19.30	-3	1,194	-0.25%
2018/10/12	3	19.32	2	19.30	19.35	1	1,192	0.08%
2018/10/11	4	19.40	1	19.60	19.40	3	1,182	0.25%
2018/10/09	3	21.80	5	21.83	21.55	-2	1,161	-0.17%
2018/10/05	1	22.80	0	0.00	22.50	1	1,139	0.09%
2018/10/04	0	0.00	1	23.95	24.00	-1	1,110	-0.09%
2018/10/03	4	23.99	0	0.00	23.80	4	1,100	0.36%
2018/10/02	8	24.83	7	25.02	24.30	1	1,080	0.09%
2018/10/01	5	23.85	5	24.25	24.30	0	1,003	0.00%
2018/09/28	5	23.25	1	23.70	23.25	4	973	0.41%
2018/09/26	3	24.58	3	25.15	24.05	0	951	0.00%
2018/09/25	9	25.15	3	25.37	24.75	6	913	0.66%
2018/09/21	2	24.80	0	0.00	24.35	2	817	0.24%
2018/09/20	1	24.45	7	24.83	24.45	-6	809	-0.74%
2018/09/19	5	24.44	0	0.00	25.20	5	799	0.63%
2018/09/18	5	24.30	9	24.31	24.50	-4	735	-0.54%
2018/09/17	3	22.43	0	0.00	22.30	3	605	0.50%
2018/09/12	1	23.10	0	0.00	22.00	1	624	0.16%
2018/09/11	1.2	22.37	1	22.60	22.30	0.2	596	0.03%
2018/08/16	0	0.00	10	21.70	21.80	-10	897	-1.11%
2018/08/15	0	0.00	3	21.60	21.65	-3	900	-0.33%
2018/08/13	0.2	21.80	9	21.45	21.65	-8.9	915	-0.97%
2018/07/31	0	0.00	0.1	22.20	22.25	-0.1	1,145	-0.01%
2018/07/30	1	22.10	12	22.05	22.15	-11	1,169	-0.94%
2018/07/27	0	0.00	5	21.95	21.90	-5	1,182	-0.42%
2018/07/19	10	21.80	1	21.90	21.75	9	1,902	0.47%
2018/07/18	6	22.11	2	22.08	22.15	4	2,011	0.20%
2018/07/17	2	21.85	0	0.00	21.90	2	2,217	0.09%
2018/07/13	0	0.00	2	22.38	22.40	-2	2,776	-0.07%
2018/07/10	0	0.00	1	22.15	22.10	-1	3,067	-0.03%
2018/07/06	1	21.50	0	0.00	21.80	1	3,216	0.03%
2018/07/05	1	21.55	0	0.00	21.50	1	3,427	0.03%
2018/07/03	2	22.05	3	21.90	21.80	-1	3,915	-0.03%
2018/07/02	9	22.91	2	23.25	22.65	7	4,159	0.17%
2018/06/29	4	23.30	11	23.30	23.00	-7	4,224	-0.17%
2018/06/28	6	22.87	4	23.16	23.25	2	4,320	0.05%
2018/06/27	1	23.55	9	23.24	23.55	-8	4,753	-0.17%
2018/06/25	2	21.95	0	0.00	21.90	2	4,978	0.04%
2018/06/22	2	22.45	0	0.00	22.30	2	5,091	0.04%
2018/06/21	1	22.80	0	0.00	22.70	1	5,087	0.02%
2018/06/20	3	22.65	3	22.60	22.60	0	5,084	0.00%
2018/06/19	6	23.08	2	23.10	22.65	4	5,079	0.08%
2018/06/14	2	22.55	0	0.00	22.45	2	5,042	0.04%
2018/06/13	4	23.96	8	23.29	23.10	-4	5,007	-0.08%
2018/06/12	6	22.43	2	22.55	22.35	4	4,922	0.08%
2018/06/11	2	22.95	2	22.85	22.80	0	4,911	0.00%
2018/06/08	1	22.50	0	0.00	22.40	1	4,903	0.02%
2018/06/07	0	0.00	1	22.65	22.65	-1	4,903	-0.02%
2018/06/05	1	22.45	0	0.00	22.40	1	4,898	0.02%
2018/06/01	2	22.85	2	22.45	22.85	0	4,886	0.00%
2018/05/25	1	23.40	0	0.00	22.90	1	4,837	0.02%
2018/05/24	4	24.13	4	24.01	23.70	0	4,821	0.00%
2018/05/18	0	0.00	45	24.05	23.80	-45	4,807	-0.94%
2018/05/17	2	24.23	0	0.00	24.05	2	4,798	0.04%
2018/05/15	5	25.00	7	25.50	24.70	-2	4,773	-0.04%
2018/05/11	1	24.65	1	24.85	24.65	0	4,736	0.00%
2018/05/10	3	24.82	1	24.50	24.50	2	4,690	0.04%
2018/05/09	0	0.00	1	25.20	24.80	-1	4,674	-0.02%
2018/05/08	2	24.85	2	24.70	24.25	0	4,604	0.00%
2018/05/07	5	24.52	2	24.50	24.50	3	4,589	0.07%
2018/05/04	3	24.55	6	24.95	24.70	-3	4,565	-0.07%
2018/05/03	5	24.52	4	24.90	24.95	1	4,544	0.02%
2018/05/02	11	24.53	9	25.07	24.30	2	4,481	0.04%
2018/04/30	15	27.50	9	28.01	26.85	6	4,346	0.14%
2018/04/27	14	26.78	26	26.41	27.30	-12	4,245	-0.28%
2018/04/26	18	27.31	5	27.64	26.60	13	4,166	0.31%
2018/04/25	7	28.71	9	28.54	29.10	-2	3,994	-0.05%
2018/04/24	3	27.65	20	28.50	27.55	-17	3,885	-0.44%
2018/04/23	6	29.33	11	29.29	29.10	-5	3,793	-0.13%
2018/04/20	54	28.82	35	29.58	29.10	19	3,688	0.52%
2018/04/19	2	26.28	1	26.00	27.50	1	3,280	0.03%
2018/04/18	1	26.00	2	26.00	26.40	-1	3,153	-0.03%
2018/04/17	10	25.42	7	25.55	25.30	3	3,110	0.10%
2018/04/16	3	25.87	16	26.18	26.20	-13	3,050	-0.43%
2018/04/13	1	25.35	1	25.55	25.20	0	2,966	0.00%
2018/04/12	3	26.23	23	26.96	25.90	-20	2,973	-0.67%
2018/04/11	24	27.49	31	27.53	27.20	-7	2,905	-0.24%
2018/04/10	42	31.00	18	29.02	28.35	24	2,720	0.88%
2018/04/09	7	30.99	0	0.00	31.45	7	2,444	0.29%
2018/04/03	13	27.57	16	27.92	28.60	-3	2,245	-0.13%
2018/03/30	21	26.79	37	26.42	26.15	-16	1,867	-0.86%
2018/03/29	11	24.63	17	24.69	25.40	-6	1,408	-0.43%
2018/03/28	16	23.39	8	23.83	23.10	8	1,224	0.65%
2018/03/27	7	23.10	41	22.83	23.55	-34	1,109	-3.06%
2018/03/23	1	21.30	0	0.00	21.35	1	978	0.10%
2018/03/20	2	21.90	0	0.00	21.90	2	964	0.21%
2018/03/19	7	21.99	0	0.00	22.00	7	966	0.72%
2018/03/16	2	22.53	8	22.35	22.05	-6	968	-0.62%
2018/03/07	0	0.00	1	20.80	20.85	-1	970	-0.10%
2018/02/22	2	21.38	0	0.00	21.25	2	1,124	0.18%
2018/02/12	5	20.41	0	0.00	20.70	5	1,130	0.44%
2018/02/06	3	20.55	4	20.30	19.90	-1	1,141	-0.09%
2018/02/05	4	20.60	1	20.60	21.10	3	1,152	0.26%
2018/01/30	1	21.00	0	0.00	20.70	1	1,230	0.08%
2018/01/26	2	21.05	0	0.00	21.00	2	1,233	0.16%
2018/01/25	0	0.00	1	21.00	20.70	-1	1,231	-0.08%
2018/01/24	0	0.00	2	21.40	21.25	-2	1,223	-0.16%
2018/01/23	2	21.60	0	0.00	21.20	2	1,223	0.16%
2018/01/22	2	21.38	0	0.00	21.70	2	1,224	0.16%
2018/01/18	22	22.80	5	22.40	22.00	17	1,207	1.41%
2018/01/17	2	22.35	11	22.16	22.45	-9	1,194	-0.75%
2018/01/16	11	23.01	2	22.65	22.30	9	1,182	0.76%
2018/01/15	1	21.80	5	21.74	21.65	-4	1,093	-0.37%
2018/01/12	1	22.00	4	21.75	21.95	-3	1,095	-0.27%
2018/01/11	16	22.03	5	22.28	21.85	11	1,082	1.02%
2018/01/10	0	0.00	1	21.90	21.75	-1	1,031	-0.10%
2018/01/09	46	22.09	1	21.80	22.10	45	1,032	4.36%
2018/01/08	7	22.19	1	22.20	22.10	6	1,029	0.58%
2018/01/05	1	21.40	0	0.00	21.30	1	958	0.10%
2018/01/04	5	21.00	4	21.25	21.00	1	940	0.11%
2018/01/03	0	0.00	1	20.65	21.00	-1	918	-0.11%
2018/01/02	3	20.72	0	0.00	20.90	3	915	0.33%