華城 (1519)-元大-竹北券商分點個股進出

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
524
漲跌
▲6
漲幅
+1.16%
成交量
3,818張
產業
上市電機機械類股
644人加入追蹤

立即追蹤
本地時間:13:35(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－元大-竹北券商分點個股進出

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

元大-竹北券商分點個股進出
元大-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	6.1	526.42	5	525.40	524.00	1.1	4,683	0.02%
2024/12/16	2.2	521.62	5	519.20	518.00	-2.8	4,774	-0.06%
2024/12/13	0.2	530.03	0	0.00	529.00	0.2	4,762	0.00%
2024/12/12	10.4	535.14	4	529.25	531.00	6.4	4,779	0.13%
2024/12/11	2.3	538.15	1	536.00	536.00	1.3	4,804	0.03%
2024/12/10	5	567.00	2	563.50	563.00	3	4,789	0.06%
2024/12/09	0	0.00	0.1	570.00	573.00	-0.1	4,846	0.00%
2024/12/06	3	569.33	3.2	565.16	558.00	-0.2	4,901	0.00%
2024/12/05	5.1	574.80	2	573.97	567.00	3.1	4,958	0.06%
2024/12/04	7.1	577.04	5	579.79	572.00	2.1	5,002	0.04%
2024/12/03	2	580.52	3.1	581.66	590.00	-1.1	4,998	-0.02%
2024/12/02	4	566.00	5	562.00	566.00	-1	4,990	-0.02%
2024/11/29	0	539.00	0	0.00	550.00	0	5,039	0.00%
2024/11/28	1	539.04	1	541.00	543.00	0	5,093	0.00%
2024/11/27	0	555.00	0.2	558.00	553.00	-0.2	5,079	0.00%
2024/11/26	0.1	558.19	0.2	561.00	560.00	-0.1	5,094	0.00%
2024/11/25	1.1	560.68	0	562.50	568.00	1.1	5,117	0.02%
2024/11/22	4.2	560.92	2	551.00	551.00	2.2	5,150	0.04%
2024/11/21	1.2	562.54	1.1	567.80	555.00	0.1	5,163	0.00%
2024/11/20	1.1	562.12	0	0.00	564.00	1.1	5,261	0.02%
2024/11/19	3	581.33	2	579.52	578.00	1	5,319	0.02%
2024/11/18	2.3	601.36	1	603.00	571.00	1.3	5,380	0.02%
2024/11/15	4	630.00	3	632.67	624.00	1	5,345	0.02%
2024/11/14	8	641.50	4.1	635.10	630.00	3.9	5,413	0.07%
2024/11/13	2	641.51	1	634.01	634.00	1	5,462	0.02%
2024/11/12	2	644.53	2.1	666.60	667.00	-0.1	5,506	0.00%
2024/11/11	3	629.40	4.1	643.97	645.00	-1	5,529	-0.02%
2024/11/08	2	623.50	3.5	627.14	620.00	-1.5	5,575	-0.03%
2024/11/07	7.1	603.74	7.4	610.44	615.00	-0.3	5,655	-0.01%
2024/11/06	2	597.45	3	587.00	584.00	-1	5,657	-0.02%
2024/11/05	1	598.00	4.4	588.77	599.00	-3.4	5,756	-0.06%
2024/11/04	0	550.00	0.2	551.00	560.00	-0.2	5,796	0.00%
2024/11/01	0	0.00	1.5	546.00	559.00	-1.5	5,873	-0.03%
2024/10/30	2.6	547.42	2	550.00	548.00	0.6	5,903	0.01%
2024/10/29	3.1	555.90	2.3	560.83	547.00	0.8	5,953	0.01%
2024/10/28	4.1	569.24	3.3	574.06	573.00	0.8	5,989	0.01%
2024/10/25	6	586.00	6	584.83	586.00	0	6,039	0.00%
2024/10/24	4.3	593.83	3	593.00	578.00	1.3	6,071	0.02%
2024/10/23	2	598.00	2.2	604.78	604.00	-0.2	6,093	0.00%
2024/10/22	2.5	592.29	2	598.50	586.00	0.5	6,065	0.01%
2024/10/21	0.1	617.00	2.4	617.27	614.00	-2.3	6,053	-0.04%
2024/10/18	2.1	616.48	4.2	614.54	618.00	-2.1	6,101	-0.03%
2024/10/17	0.1	618.00	0	0.00	613.00	0.1	6,142	0.00%
2024/10/16	2	611.00	1.1	613.03	612.00	0.9	6,205	0.02%
2024/10/15	1	609.00	2.1	614.00	612.00	-1.1	6,252	-0.02%
2024/10/14	2	613.00	3	611.33	615.00	-1	6,295	-0.02%
2024/10/11	1.4	610.02	1	602.02	601.00	0.4	6,309	0.01%
2024/10/09	1.1	618.07	0	627.00	615.00	1.1	6,385	0.02%
2024/10/08	5	625.19	3	628.00	617.00	2	6,420	0.03%
2024/10/07	6	650.83	6	654.67	654.00	0	6,459	0.00%
2024/10/04	4	631.00	5	632.59	631.00	-1	6,459	-0.02%
2024/10/01	11	646.27	12	637.42	649.00	-1	6,503	-0.02%
2024/09/30	9	653.56	7.3	648.24	629.00	1.8	6,442	0.03%
2024/09/27	11	667.72	9	666.56	660.00	2	6,319	0.03%
2024/09/26	12	674.42	14.3	673.97	678.00	-2.3	6,196	-0.04%
2024/09/25	4	644.90	3.1	638.85	648.00	0.9	6,047	0.02%
2024/09/24	5	639.99	4	630.00	635.00	1	5,943	0.02%
2024/09/23	7.3	642.43	8.1	639.14	650.00	-0.9	5,856	-0.01%
2024/09/20	5.1	606.49	5	616.79	606.00	0.1	5,724	0.00%
2024/09/19	6	627.60	7.2	625.33	622.00	-1.1	5,613	-0.02%
2024/09/18	9	611.56	10	616.38	622.00	-1	5,484	-0.02%
2024/09/16	6	572.00	6	573.33	577.00	0	5,342	0.00%
2024/09/13	4	570.74	4	568.00	569.00	0	5,310	0.00%
2024/09/12	3	569.66	6	567.83	573.00	-3	5,274	-0.06%
2024/09/11	6	543.51	4	554.74	552.00	2	5,417	0.04%
2024/09/10	5.1	542.81	4	540.00	540.00	1.1	5,601	0.02%
2024/09/09	6	550.50	6	553.66	552.00	0	5,768	0.00%
2024/09/06	7.2	569.87	6	569.99	558.00	1.2	5,899	0.02%
2024/09/05	1	580.18	1	593.00	580.00	0	5,966	0.00%
2024/09/04	4	597.50	4	603.25	600.00	0	6,079	0.00%
2024/09/03	1	635.03	2	640.08	631.00	-1	6,197	-0.02%
2024/09/02	4.2	679.39	3	678.33	652.00	1.2	6,198	0.02%
2024/08/30	2	667.50	2.1	665.99	667.00	-0.1	6,147	0.00%
2024/08/29	0	0.00	3	669.00	676.00	-3	6,141	-0.05%
2024/08/28	1.1	668.99	2	673.46	665.00	-0.9	6,168	-0.01%
2024/08/27	3	672.00	3.1	668.81	680.00	-0.1	6,357	0.00%
2024/08/26	4.4	677.32	2	668.00	663.00	2.4	6,415	0.04%
2024/08/23	3	675.06	3	663.67	691.00	0	6,413	0.00%
2024/08/22	9.1	705.27	6	702.83	677.00	3.1	6,399	0.05%
2024/08/21	4.1	708.43	8.2	710.12	704.00	-4.1	6,405	-0.06%
2024/08/20	3.1	694.13	2.4	698.01	694.00	0.7	6,405	0.01%
2024/08/19	7.1	687.61	5	687.00	685.00	2.1	6,434	0.03%
2024/08/16	10	694.60	9	691.11	697.00	1	6,515	0.02%
2024/08/15	7	678.97	10	674.40	656.00	-3	6,492	-0.05%
2024/08/14	13.4	696.27	8	686.72	673.00	5.4	6,489	0.08%
2024/08/13	10	674.91	9	671.90	692.00	1	6,467	0.02%
2024/08/12	6	656.86	7.1	673.03	687.00	-1.1	6,473	-0.02%
2024/08/09	10	627.33	12.3	641.48	632.00	-2.3	6,487	-0.04%
2024/08/08	12	591.93	13	598.69	594.00	-1	6,508	-0.01%
2024/08/07	8.1	601.42	8	618.00	624.00	0.1	6,616	0.00%
2024/08/06	4.1	598.65	4	614.72	588.00	0.1	6,598	0.00%
2024/08/05	2.2	608.44	1	607.25	604.00	1.1	6,624	0.02%
2024/08/02	1.1	661.50	3.1	664.67	661.00	-2	6,712	-0.03%
2024/08/01	10.4	703.47	8	695.25	685.00	2.4	6,758	0.03%
2024/07/31	6.3	701.54	5	701.39	694.00	1.2	6,765	0.02%
2024/07/30	3	734.30	2	714.50	714.00	1	6,830	0.01%
2024/07/29	4.2	776.62	5	749.04	711.00	-0.8	6,874	-0.01%
2024/07/26	6.1	797.02	2.1	797.13	775.00	4	6,939	0.06%
2024/07/23	2	926.00	2	923.00	940.00	0	6,977	0.00%
2024/07/22	4	956.50	4.2	951.79	865.00	-0.2	7,093	0.00%
2024/07/19	5	946.60	6	952.81	957.00	-1	7,173	-0.01%
2024/07/18	7	943.87	7	945.00	933.00	0	7,294	0.00%
2024/07/17	6	950.00	5	945.00	952.00	1	7,408	0.01%
2024/07/16	5.1	953.52	4	934.50	935.00	1.1	7,491	0.01%
2024/07/15	5	953.00	7.4	924.22	960.00	-2.4	7,614	-0.03%
2024/07/12	8.2	934.49	9.1	912.05	907.00	-0.9	7,722	-0.01%
2024/07/11	20.1	954.48	18.1	943.99	935.00	2	7,806	0.03%
2024/07/10	8	951.75	6.2	950.54	945.00	1.8	7,869	0.02%
2024/07/09	10	931.63	7.3	950.33	948.00	2.8	7,982	0.03%
2024/07/08	6.4	934.15	8	906.88	905.00	-1.6	7,952	-0.02%
2024/07/05	14.2	967.47	6.1	980.82	936.00	8	8,001	0.10%
2024/07/04	0	994.71	0.1	973.08	1015.00	0	8,006	0.00%
2024/07/03	1.1	947.67	0.1	962.00	970.00	1.1	8,045	0.01%
2024/07/02	0	0.00	1	953.94	955.00	-1	8,144	-0.01%
2024/07/01	0.1	939.00	0	0.00	936.00	0.1	8,148	0.00%
2024/06/28	0	940.00	5	942.60	945.00	-5	8,152	-0.06%
2024/06/27	1	929.99	0	927.00	925.00	1	8,151	0.01%
2024/06/26	0	0.00	1	916.00	919.00	-1	8,151	-0.01%
2024/06/25	1	890.00	3	890.64	920.00	-2	8,165	-0.02%
2024/06/24	3	922.27	0.1	906.95	900.00	2.9	8,161	0.04%
2024/06/21	0	936.00	0	0.00	947.00	0	8,161	0.00%
2024/06/20	0.1	949.73	4.2	951.54	945.00	-4.1	8,163	-0.05%
2024/06/19	1.2	929.90	1.4	934.11	930.00	-0.1	8,158	0.00%
2024/06/18	28	918.21	26.2	932.93	945.00	1.9	8,147	0.02%
2024/06/17	18.3	938.55	16	935.58	905.00	2.2	7,926	0.03%
2024/06/14	23.7	881.77	27.1	900.23	920.00	-3.4	7,671	-0.04%
2024/06/13	8.6	830.10	8.1	842.81	837.00	0.5	7,673	0.01%
2024/06/12	18.1	790.52	17.1	793.00	788.00	1	7,809	0.01%
2024/06/11	6.1	761.40	8.5	764.27	792.00	-2.4	8,021	-0.03%
2024/06/07	11.4	725.73	14	725.21	742.00	-2.6	8,103	-0.03%
2024/06/06	4.1	687.81	3.1	691.00	687.00	1.1	8,200	0.01%
2024/06/05	1	693.00	4	690.75	691.00	-3	8,146	-0.04%
2024/06/04	3	690.63	7	689.46	699.00	-4	8,130	-0.05%
2024/06/03	8.1	707.59	5	696.04	696.00	3.1	8,051	0.04%
2024/05/31	6	713.66	6	715.50	714.00	0	7,992	0.00%
2024/05/30	4	743.25	3	739.34	719.00	1	7,770	0.01%
2024/05/29	5	742.01	3.1	742.14	737.00	1.9	7,665	0.02%
2024/05/28	2	738.43	2	732.02	731.00	0	7,586	0.00%
2024/05/27	9	727.60	7.1	724.87	736.00	2	7,534	0.03%
2024/05/24	9.1	696.71	10.1	686.76	704.00	-1	7,392	-0.01%
2024/05/23	14	679.50	14.2	679.40	683.00	-0.1	7,290	0.00%
2024/05/22	8.1	704.41	10.1	704.84	690.00	-2	7,414	-0.03%
2024/05/21	15	728.33	15	727.33	730.00	0	7,452	0.00%
2024/05/20	11	751.99	6	750.47	731.00	5	7,526	0.07%
2024/05/17	14.1	733.99	14	733.50	741.00	0.1	7,595	0.00%
2024/05/16	9.1	744.47	10	757.68	739.00	-0.9	7,690	-0.01%
2024/05/15	11	777.53	9	760.69	755.00	2	7,791	0.03%
2024/05/14	18.1	770.16	18	773.56	767.00	0.1	7,801	0.00%
2024/05/13	10.1	741.58	10.2	752.17	750.00	-0.1	7,822	0.00%
2024/05/10	13.1	810.72	15	813.13	798.00	-1.9	7,935	-0.02%
2024/05/09	25.1	860.19	18	852.18	835.00	7.1	8,206	0.09%
2024/05/08	16	868.06	20.2	850.71	888.00	-4.1	8,398	-0.05%
2024/05/07	11	790.18	11	799.45	817.00	0	8,445	0.00%
2024/05/06	20	807.40	16	809.63	797.00	4	8,544	0.05%
2024/05/03	28.1	820.79	33.2	818.72	818.00	-5.1	8,615	-0.06%
2024/05/02	15.2	825.28	12	830.42	802.00	3.2	8,624	0.04%
2024/04/30	17.1	839.88	17	835.36	847.00	0.1	8,719	0.00%
2024/04/29	10	846.39	9.6	852.83	853.00	0.4	8,889	0.00%
2024/04/26	23	866.31	23.4	881.15	854.00	-0.4	8,899	0.00%
2024/04/25	25	843.52	20	849.32	863.00	5	8,868	0.06%
2024/04/24	16.3	826.72	18	840.28	854.00	-1.7	8,917	-0.02%
2024/04/23	26	817.73	26.2	829.01	825.00	-0.2	8,918	0.00%
2024/04/22	9.2	917.38	8	926.16	824.00	1.2	8,930	0.01%
2024/04/19	11	952.66	9	948.42	915.00	2	9,306	0.02%
2024/04/18	15.2	962.71	18	963.17	955.00	-2.8	9,456	-0.03%
2024/04/17	18.6	917.23	15.1	899.83	950.00	3.5	9,597	0.04%
2024/04/16	29.1	868.66	29.2	864.79	864.00	-0.1	9,707	0.00%
2024/04/15	10.2	907.81	11.1	886.76	876.00	-0.9	9,834	-0.01%
2024/04/12	1	903.37	3.1	918.83	946.00	-2.1	9,802	-0.02%
2024/04/11	5.2	892.31	5	900.35	860.00	0.2	9,877	0.00%
2024/04/10	5.1	845.03	4	856.68	857.00	1	10,154	0.01%
2024/04/09	0.1	833.12	1.2	852.06	853.00	-1.1	10,284	-0.01%
2024/04/08	6.2	842.12	6	840.50	776.00	0.2	10,564	0.00%
2024/04/03	0	805.00	0	774.00	816.00	0	11,029	0.00%
2024/04/02	0	749.00	0.1	750.35	792.00	-0.1	11,324	0.00%
2024/04/01	0.1	711.09	0.1	748.00	740.00	0	11,455	0.00%
2024/03/29	0	672.00	0	0.00	683.00	0	11,702	0.00%
2024/03/28	0	676.57	0	0.00	670.00	0	11,892	0.00%
2024/03/27	0.1	730.77	0	0.00	710.00	0.1	11,970	0.00%
2024/03/26	0	799.33	0	805.00	788.00	0	12,056	0.00%
2024/03/25	0	750.00	0	784.00	785.00	0	12,171	0.00%
2024/03/22	0	701.85	0.2	704.00	714.00	-0.1	12,314	0.00%
2024/03/21	0	687.86	0.1	696.98	700.00	-0.1	12,475	0.00%
2024/03/20	0	647.72	0	0.00	676.00	0	12,743	0.00%
2024/03/19	0.1	667.24	2.3	661.57	660.00	-2.3	12,960	-0.02%
2024/03/18	15.5	673.04	17.7	674.07	694.00	-2.2	13,261	-0.02%
2024/03/15	15.5	659.56	15.1	662.24	665.00	0.5	13,324	0.00%
2024/03/14	18.7	604.46	18	608.39	634.00	0.7	13,287	0.01%
2024/03/13	7	558.86	9.1	552.50	577.00	-2.1	13,228	-0.02%
2024/03/12	41.3	527.41	37	527.81	525.00	4.3	13,474	0.03%
2024/03/11	0	510.50	0	509.00	514.00	0	13,750	0.00%
2024/03/08	1	490.43	1.1	509.09	502.00	-0.1	14,309	0.00%
2024/03/07	1.1	530.09	0	550.00	541.00	1.1	14,648	0.01%
2024/03/06	1.1	561.70	0	559.00	555.00	1.1	14,931	0.01%
2024/03/05	0	0.00	0.1	542.00	549.00	-0.1	15,117	0.00%
2024/03/04	0	535.50	0	0.00	528.00	0	15,173	0.00%
2024/03/01	0	534.00	0	0.00	538.00	0	15,309	0.00%
2024/02/29	1	538.05	0	542.00	538.00	1	15,599	0.01%
2024/02/27	0	530.00	0	0.00	528.00	0	15,849	0.00%
2024/02/26	0	538.57	2.3	554.35	538.00	-2.3	15,920	-0.01%
2024/02/23	15.5	539.25	16	538.47	560.00	-0.5	15,963	0.00%
2024/02/22	11.1	515.01	11.3	519.07	517.00	-0.2	15,798	0.00%
2024/02/21	7.1	511.09	8	513.63	507.00	-0.9	15,728	-0.01%
2024/02/20	17	501.37	19	503.50	502.00	-2	15,754	-0.01%
2024/02/19	16	515.00	13	517.22	502.00	3	15,843	0.02%
2024/02/16	15	503.02	14.1	500.28	503.00	1	15,945	0.01%
2024/02/15	7.3	506.80	8.1	506.62	496.00	-0.8	15,911	-0.01%
2024/02/05	19	496.63	20.2	497.66	492.00	-1.2	15,905	-0.01%
2024/02/02	20	498.10	20	498.10	488.50	0	15,787	0.00%
2024/02/01	22.3	463.03	23	468.46	488.00	-0.8	15,625	0.00%
2024/01/31	22	434.00	26.1	432.11	444.00	-4.1	15,346	-0.03%
2024/01/30	24	409.21	26.1	412.05	420.00	-2.1	15,277	-0.01%
2024/01/29	14	392.36	14	392.36	395.50	0	15,176	0.00%
2024/01/26	17	377.76	16.1	378.53	380.50	0.9	15,110	0.01%
2024/01/25	20.1	385.02	21	382.55	380.50	-0.9	15,092	-0.01%
2024/01/24	10.1	388.83	11.1	389.88	392.00	-1	15,113	-0.01%
2024/01/23	34	385.94	38.1	387.50	385.00	-4.1	15,081	-0.03%
2024/01/22	10.1	361.54	13	366.46	371.00	-2.9	14,889	-0.02%
2024/01/19	7	357.00	6.1	358.81	354.50	0.9	14,857	0.01%
2024/01/18	29	366.43	29.1	365.08	360.00	-0.1	14,806	0.00%
2024/01/17	19.1	369.49	16	371.38	367.00	3.1	14,731	0.02%
2024/01/16	16	370.72	17	370.35	371.00	-1	14,678	-0.01%
2024/01/15	53	382.36	50	384.11	376.50	3	14,597	0.02%
2024/01/12	16.1	367.45	24	368.08	370.00	-7.9	14,128	-0.06%
2024/01/11	22	356.59	18.1	360.40	352.50	3.9	13,859	0.03%
2024/01/10	29	361.60	28	364.36	367.00	1	13,575	0.01%
2024/01/09	28	350.06	30	350.68	362.00	-2	13,419	-0.01%
2024/01/08	12	339.08	12.2	341.29	343.50	-0.2	13,166	0.00%
2024/01/05	25	331.54	25	332.32	334.00	0	13,086	0.00%
2024/01/04	44	342.07	46	340.99	331.50	-2	13,130	-0.02%
2024/01/03	17	339.44	17	339.24	339.50	0	12,941	0.00%
2024/01/02	25	337.70	24	337.48	342.00	1	12,972	0.01%
2023/12/29	48.1	334.82	41	328.31	327.00	7.1	12,959	0.05%
2023/12/28	17	333.37	25	333.90	348.00	-8	12,540	-0.06%
2023/12/27	18	319.09	31	318.55	316.50	-13	12,407	-0.10%
2023/12/26	36	325.48	23.1	321.14	315.00	13	12,443	0.10%
2023/12/25	19	332.01	16.1	335.54	333.50	2.9	12,426	0.02%
2023/12/22	12	322.58	10	321.85	321.00	2	12,567	0.02%
2023/12/21	9	321.67	7	320.43	318.50	2	12,690	0.02%
2023/12/20	12	331.88	13	331.58	329.00	-1	12,710	-0.01%
2023/12/19	22.3	332.01	19	333.49	332.50	3.2	12,698	0.03%
2023/12/18	21	343.62	18	344.61	340.00	3	12,706	0.02%
2023/12/15	27	361.57	24	360.36	347.50	3	12,695	0.02%
2023/12/14	16	354.34	15	354.87	355.00	1	12,522	0.01%
2023/12/13	28	361.97	27	362.91	355.50	1	12,405	0.01%
2023/12/12	31	350.05	35	351.34	356.00	-4	12,247	-0.03%
2023/12/11	23	344.43	26	340.56	339.00	-3	12,126	-0.02%
2023/12/08	23	362.15	23.3	364.17	367.00	-0.3	11,943	0.00%
2023/12/07	48	361.19	45	361.73	360.50	3	11,751	0.03%
2023/12/06	24	345.31	26	342.21	345.00	-2	11,318	-0.02%
2023/12/05	21	318.33	19	320.91	340.00	2	10,842	0.02%
2023/12/04	15	301.11	22.1	303.73	309.50	-7.1	10,334	-0.07%
2023/12/01	12.1	290.93	20	286.89	285.00	-7.9	10,050	-0.08%
2023/11/30	3	280.33	7	278.43	280.00	-4	9,890	-0.04%
2023/11/29	6	272.50	5	273.40	274.50	1	9,933	0.01%
2023/11/28	4	269.50	4	271.85	275.50	0	10,156	0.00%
2023/11/27	20	271.24	19	269.50	266.50	1	10,131	0.01%
2023/11/24	10	268.06	16.1	270.39	275.00	-6	9,994	-0.06%
2023/11/23	10	255.05	6	253.09	252.50	4	9,949	0.04%
2023/11/22	3	260.64	3.1	260.40	256.00	0	10,050	0.00%
2023/11/21	4.1	266.83	2.1	262.76	262.00	2	10,180	0.02%
2023/11/20	6.1	267.48	4.7	267.45	263.50	1.4	10,417	0.01%
2023/11/17	14	279.81	11	277.51	273.00	3	10,720	0.03%
2023/11/16	14	276.14	11.1	277.53	280.00	2.9	10,852	0.03%
2023/11/15	13.4	275.31	19.1	274.51	275.50	-5.7	10,892	-0.05%
2023/11/14	13.4	253.89	13	255.12	258.50	0.4	10,845	0.00%
2023/11/13	11	244.50	10.1	241.91	247.50	0.9	10,839	0.01%
2023/11/10	5.1	236.18	6.2	235.79	237.50	-1.1	10,923	-0.01%
2023/11/09	19.1	240.99	14.1	239.97	234.50	5	10,959	0.05%
2023/11/08	9.1	243.88	9	242.11	242.00	0.1	10,935	0.00%
2023/11/07	22.2	247.26	20.3	247.76	242.00	1.8	10,964	0.02%
2023/11/06	9.2	240.12	6.4	240.36	241.00	2.8	10,911	0.03%
2023/11/03	5.1	229.10	5	226.70	225.00	0.1	10,967	0.00%
2023/11/02	1.1	229.09	0	0.00	224.50	1.1	10,967	0.01%
2023/11/01	0	221.00	0	221.50	224.00	0	10,955	0.00%
2023/10/31	0.1	234.38	7	239.71	224.00	-6.9	10,889	-0.06%
2023/10/30	5.1	250.12	12	245.46	244.00	-6.9	10,858	-0.06%
2023/10/27	3	261.08	3	254.67	251.00	0	11,053	0.00%
2023/10/26	0	262.50	1.1	254.04	262.00	-1.1	10,964	-0.01%
2023/10/25	15.1	267.54	13	264.88	260.50	2.1	10,877	0.02%
2023/10/24	21.1	274.04	19	268.79	264.50	2.1	10,767	0.02%
2023/10/23	11	278.04	10	279.40	276.00	1	10,637	0.01%
2023/10/20	0	257.50	0	0.00	263.00	0	10,519	0.00%
2023/10/19	1	272.00	3	271.00	260.50	-2	10,436	-0.02%
2023/10/18	33	276.18	32	279.11	270.00	1	10,358	0.01%
2023/10/17	14	289.39	15	290.57	282.00	-1	10,301	-0.01%
2023/10/16	1	282.49	2.1	284.12	286.50	-1.1	10,209	-0.01%
2023/10/13	12	281.62	11	282.73	279.00	1	10,184	0.01%
2023/10/12	38	288.90	33	286.39	282.00	5	10,510	0.05%
2023/10/11	30	302.38	28	294.48	291.50	2	10,446	0.02%
2023/10/06	22	293.50	24.1	297.17	300.50	-2	10,317	-0.02%
2023/10/05	14.3	282.27	17	284.56	287.00	-2.7	10,182	-0.03%
2023/10/04	7	266.22	9.1	270.07	271.50	-2.1	9,949	-0.02%
2023/10/03	12	263.71	11.1	264.14	264.50	0.9	9,877	0.01%
2023/10/02	12.1	270.08	8.1	265.21	261.00	4.1	9,718	0.04%
2023/09/28	60.1	262.81	61	267.23	271.00	-0.9	9,563	-0.01%
2023/09/27	42	258.34	42.2	260.58	265.00	-0.1	9,350	0.00%
2023/09/26	3.1	250.09	5.4	250.15	251.50	-2.3	9,032	-0.03%
2023/09/25	6	239.58	8	237.62	237.00	-2	8,848	-0.02%
2023/09/22	15.1	240.29	11	238.27	236.00	4.1	8,783	0.05%
2023/09/21	17.1	246.42	13	246.73	244.50	4.1	8,758	0.05%
2023/09/20	4.1	245.16	5	246.69	248.00	-0.9	8,738	-0.01%
2023/09/19	5	241.80	5	239.69	237.50	0	8,858	0.00%
2023/09/18	5.2	251.24	5	247.70	246.50	0.1	8,894	0.00%
2023/09/15	10.1	258.66	10	259.10	257.50	0.1	8,950	0.00%
2023/09/14	10.1	260.85	10.2	260.99	258.00	-0.1	9,015	0.00%
2023/09/13	7.1	273.78	4	277.48	266.00	3.1	9,182	0.03%
2023/09/12	15.1	273.28	12.1	276.70	283.00	3	9,729	0.03%
2023/09/11	3.1	279.87	4.2	279.20	277.50	-1	9,959	-0.01%
2023/09/08	0	293.50	0	0.00	293.00	0	10,021	0.00%
2023/09/07	0	291.50	0.1	290.00	290.50	0	10,082	0.00%
2023/09/06	8	292.94	8	291.63	290.00	0	10,299	0.00%
2023/09/05	12	291.16	13	288.08	289.00	-1	10,371	-0.01%
2023/09/04	18	304.33	19	300.05	300.00	-1	10,417	-0.01%
2023/09/01	28.1	310.45	22	307.66	292.50	6.1	10,454	0.06%
2023/08/31	1	299.46	5	297.38	299.50	-4	10,427	-0.04%
2023/08/30	8	292.50	3	287.33	293.00	5	11,197	0.04%
2023/08/29	5	284.12	6	286.75	289.00	-1	11,426	-0.01%
2023/08/28	3	274.34	2.1	277.78	275.00	1	11,457	0.01%
2023/08/25	13.5	284.15	20	285.07	286.50	-6.5	11,690	-0.06%
2023/08/24	9.1	290.84	11	289.17	280.50	-2	11,751	-0.02%
2023/08/23	33.1	277.27	26.5	277.06	276.50	6.5	11,892	0.05%
2023/08/22	12.1	260.92	18	264.14	276.50	-5.9	11,782	-0.05%
2023/08/21	9	243.89	14	245.65	251.50	-5	11,843	-0.04%
2023/08/18	24.5	239.01	26.1	231.71	229.00	-1.5	11,991	-0.01%
2023/08/17	21.1	232.32	25	230.92	236.00	-3.9	12,409	-0.03%
2023/08/16	4	216.51	4	215.63	220.50	0	12,760	0.00%
2023/08/15	8	210.00	14	201.64	211.50	-6	13,520	-0.04%
2023/08/14	14	199.64	12.5	203.56	192.50	1.5	13,995	0.01%
2023/08/11	18	210.17	17	211.50	211.50	1	14,177	0.01%
2023/08/10	5	220.20	5	216.30	208.50	0	14,810	0.00%
2023/08/09	14	221.96	17	220.00	224.00	-3	15,071	-0.02%
2023/08/08	3	213.17	4.1	214.97	215.00	-1.1	15,351	-0.01%
2023/08/07	11	216.85	8.1	222.66	210.00	3	15,491	0.02%
2023/08/04	8	211.32	4	211.51	213.00	4	15,662	0.03%
2023/08/02	7	212.64	10	210.99	204.50	-3	16,601	-0.02%
2023/08/01	14.1	225.69	12	229.00	215.50	2.1	16,927	0.01%
2023/07/31	0.1	238.50	0	0.00	239.00	0.1	16,830	0.00%
2023/07/28	1	230.00	0.1	228.00	229.00	0.9	17,038	0.01%
2023/07/26	0	0.00	0.1	210.50	212.00	-0.1	17,983	0.00%
2023/07/25	0	205.00	0	205.00	206.00	0	18,129	0.00%
2023/07/24	0	210.00	0	0.00	202.50	0	18,317	0.00%
2023/07/21	0.1	216.77	0.2	213.65	216.00	-0.1	18,531	0.00%
2023/07/20	0	201.00	0	0.00	207.00	0	18,924	0.00%
2023/07/19	0.1	196.00	2	192.00	194.50	-2	19,270	-0.01%
2023/07/18	0.1	218.50	2	206.75	205.00	-1.9	19,478	-0.01%
2023/07/17	24	215.98	22.2	215.14	217.50	1.8	19,696	0.01%
2023/07/14	0	0.00	1	195.05	200.00	-1	19,571	-0.01%
2023/07/13	2.1	178.06	2.2	182.14	182.00	-0.1	19,921	0.00%
2023/07/12	6.3	176.65	12.3	178.68	179.50	-6	20,297	-0.03%
2023/07/11	0.3	164.50	0.2	163.75	166.00	0.1	20,490	0.00%
2023/07/10	0.2	157.93	4.3	156.58	160.50	-4.1	21,069	-0.02%
2023/07/07	5.1	149.21	0	0.00	149.50	5.1	21,127	0.02%
2023/07/05	2	147.75	0	0.00	146.00	2	21,794	0.01%
2023/07/03	0	0.00	0.2	148.50	149.00	-0.2	22,625	0.00%
2023/06/30	0.6	148.39	1	147.52	147.50	-0.4	22,645	0.00%
2023/06/29	4.2	152.53	5	152.30	153.50	-0.8	22,638	0.00%
2023/06/28	28	154.93	31.2	156.29	150.50	-3.2	22,599	-0.01%
2023/06/27	12.1	162.42	8	160.00	154.00	4.1	22,552	0.02%
2023/06/26	4.1	164.12	10	166.00	162.50	-6	22,389	-0.03%
2023/06/21	13.1	163.57	6	162.50	163.50	7.1	22,342	0.03%
2023/06/20	4.1	160.87	4	161.88	162.00	0.1	22,277	0.00%
2023/06/19	6.2	166.40	19.1	162.39	161.00	-12.9	22,196	-0.06%
2023/06/16	54.4	167.56	44.7	164.74	165.50	9.7	22,158	0.04%
2023/06/15	29.5	151.16	31.4	151.31	157.00	-1.8	21,752	-0.01%
2023/06/14	4	147.50	2	147.50	146.00	2	21,479	0.01%
2023/06/13	52.3	147.50	53	150.27	146.50	-0.8	21,487	0.00%
2023/06/12	142.1	144.98	66	147.17	147.50	76.1	21,458	0.35%	大買/
2023/06/09	78	152.21	78	151.83	153.50	0	21,336	0.00%
2023/06/08	78	152.51	75	154.50	151.50	3	21,375	0.01%
2023/06/07	59.2	154.77	55.1	154.01	155.00	4.1	21,519	0.02%
2023/06/06	54.1	152.98	58	156.78	153.00	-3.9	21,748	-0.02%
2023/06/05	123.2	158.31	118	163.75	156.00	5.2	22,003	0.02%	大買/大賣/
2023/06/02	8	150.19	57.6	147.31	158.00	-49.6	21,575	-0.23%
2023/06/01	53.1	144.84	46.2	145.92	144.00	6.9	21,395	0.03%
2023/05/31	56	141.45	57	142.19	145.00	-1	21,260	0.00%
2023/05/30	47	140.96	44	140.55	141.00	3	20,917	0.01%
2023/05/29	83.1	142.27	124.2	139.37	141.00	-41.2	20,759	-0.20%	大賣/
2023/05/26	64.1	136.14	60.1	135.97	135.50	4.1	20,465	0.02%
2023/05/25	20.7	140.24	21.4	140.72	141.00	-0.7	20,375	0.00%
2023/05/24	12.1	136.93	13.1	136.62	139.00	-1	20,944	0.00%
2023/05/23	10.4	132.02	12.3	132.06	137.00	-1.9	21,081	-0.01%
2023/05/22	22.3	127.56	17.2	126.50	128.50	5.2	20,821	0.02%
2023/05/19	22.3	122.04	25.1	122.84	123.50	-2.9	20,484	-0.01%
2023/05/18	19.1	113.42	40.1	114.64	117.50	-21	19,659	-0.11%
2023/05/17	15.1	108.33	17	108.59	107.00	-1.9	19,385	-0.01%
2023/05/16	167	107.54	157.3	106.84	109.50	9.7	19,125	0.05%	大買/大賣/
2023/05/15	82.3	105.16	88	106.07	105.00	-5.7	18,444	-0.03%
2023/05/12	64.1	97.61	61	96.79	101.50	3.1	18,028	0.02%
2023/05/11	64.1	97.61	61	96.79	95.40	3.1	17,657	0.02%
2023/05/10	14.1	99.49	7	100.07	98.90	7.1	17,423	0.04%
2023/05/09	78.2	109.12	64.1	107.98	103.00	14.1	17,153	0.08%
2023/05/08	13.1	105.87	32.2	102.89	109.00	-19.2	16,130	-0.12%
2023/05/05	12	98.40	15	98.71	99.10	-3	15,714	-0.02%
2023/05/04	35.1	98.18	36.3	98.25	99.30	-1.2	15,651	-0.01%
2023/05/03	10.2	99.02	4.2	99.04	97.40	6	15,618	0.04%
2023/05/02	43.1	98.81	44.3	99.49	103.50	-1.2	15,474	-0.01%
2023/04/28	20	94.41	21	94.09	94.90	-1	15,106	-0.01%
2023/04/27	59	91.74	58	90.66	92.60	1	15,100	0.01%
2023/04/26	19	92.63	18	92.64	92.30	1	14,970	0.01%
2023/04/25	17.2	97.30	16.1	96.11	93.70	1.1	14,800	0.01%
2023/04/24	24.1	98.85	25	98.62	98.80	-0.9	14,460	-0.01%
2023/04/21	33	96.00	32	96.73	95.40	1	14,258	0.01%
2023/04/20	48	98.00	48.1	98.89	97.10	-0.1	14,161	0.00%
2023/04/19	49.1	97.90	50	98.33	99.00	-0.9	14,099	-0.01%
2023/04/18	37.3	99.65	29.1	100.02	97.90	8.3	14,320	0.06%
2023/04/17	64.1	98.47	56	97.94	97.10	8.1	14,921	0.05%
2023/04/14	29	96.85	37	97.28	94.70	-8	15,018	-0.05%
2023/04/13	16.3	98.84	22.1	98.29	95.00	-5.8	15,106	-0.04%
2023/04/12	2	96.10	1	96.80	96.80	1	14,531	0.01%
2023/04/11	19	85.52	11.5	86.35	88.00	7.5	14,422	0.05%
2023/04/10	17.1	81.17	22.4	81.74	80.00	-5.3	14,136	-0.04%
2023/04/07	39.1	78.71	29	78.69	78.90	10.1	13,888	0.07%
2023/04/06	3.1	72.41	8.1	72.83	73.40	-5	13,320	-0.04%
2023/03/31	13	69.22	10.2	69.30	69.30	2.8	13,138	0.02%
2023/03/30	2	70.19	3.1	69.40	70.10	-1.1	13,147	-0.01%
2023/03/29	42	69.60	41	69.42	69.50	1	13,175	0.01%
2023/03/28	30	68.92	29	68.48	69.00	1	13,250	0.01%
2023/03/27	3	69.77	0	0.00	69.20	3	13,199	0.02%
2023/03/24	14.1	71.17	16	71.51	71.60	-1.9	13,146	-0.01%
2023/03/23	21	69.82	28	71.13	71.10	-7	13,169	-0.05%
2023/03/22	14.3	71.29	18	71.98	70.30	-3.7	13,179	-0.03%
2023/03/21	8	72.26	8.9	72.14	71.20	-0.9	13,105	-0.01%
2023/03/20	25	70.55	28	70.09	72.00	-3	12,850	-0.02%
2023/03/17	24	66.43	24	66.46	66.70	0	12,670	0.00%
2023/03/16	19.5	67.08	18	67.17	66.20	1.5	12,877	0.01%
2023/03/15	17.2	67.69	14	68.04	67.40	3.2	13,338	0.02%
2023/03/14	50.4	67.78	50	67.70	66.80	0.4	13,476	0.00%
2023/03/13	29.2	67.80	28	66.51	67.00	1.2	13,395	0.01%
2023/03/10	37.2	70.79	36	71.16	70.00	1.2	13,319	0.01%
2023/03/09	87.1	72.80	82	73.20	75.50	5.1	13,009	0.04%
2023/03/08	10.1	71.69	9.2	72.96	72.70	0.9	12,513	0.01%
2023/03/07	9	69.23	8.2	69.19	68.90	0.8	12,001	0.01%
2023/03/06	3	65.50	4	65.43	65.60	-1	11,557	-0.01%
2023/03/03	50.1	63.57	49	63.18	63.00	1.1	11,394	0.01%
2023/03/02	11	63.42	10	63.80	63.00	1	11,292	0.01%
2023/03/01	4	63.10	4	62.40	63.50	0	11,251	0.00%
2023/02/24	29.1	63.46	36	63.54	63.00	-6.9	11,218	-0.06%
2023/02/23	5	64.08	3.2	64.21	64.30	1.8	11,108	0.02%
2023/02/22	82.2	65.03	74.3	65.41	64.80	7.9	10,890	0.07%
2023/02/21	32	63.03	50	63.73	64.50	-18	9,936	-0.18%
2023/02/20	29.2	58.78	29	58.89	58.70	0.2	9,340	0.00%
2023/02/17	2	57.40	4.2	57.64	57.80	-2.2	8,918	-0.03%
2023/02/16	15	56.33	8	56.59	56.00	7	8,693	0.08%
2023/02/15	19	55.60	23	55.96	55.50	-4	8,537	-0.05%
2023/02/13	12.2	52.70	10.2	52.10	53.10	2	8,187	0.02%
2023/02/10	6	54.63	1	55.40	54.50	5	8,088	0.06%
2023/02/09	3.2	55.81	6	55.93	55.50	-2.8	8,006	-0.03%
2023/02/08	8	55.54	2	54.90	54.70	6	7,887	0.08%
2023/02/07	1	55.30	1	55.00	55.10	0	7,838	0.00%
2023/02/03	8.2	54.43	7	54.70	54.50	1.2	7,776	0.02%
2023/02/02	15	56.57	9	56.46	56.00	6	7,691	0.08%
2023/02/01	15.1	56.50	18	57.29	56.40	-2.9	7,549	-0.04%
2023/01/31	57.1	55.98	64	55.75	56.50	-6.9	7,360	-0.09%
2023/01/30	5	52.70	5	53.48	54.40	0	7,096	0.00%
2023/01/17	2	51.75	2	52.10	52.30	0	6,920	0.00%
2023/01/16	10	50.00	13	49.57	50.70	-3	6,779	-0.04%
2023/01/13	2	50.95	1	51.30	50.20	1	6,744	0.01%
2023/01/12	2	51.10	2	51.35	51.00	0	6,740	0.00%
2023/01/11	8	52.21	3	53.00	52.20	5	6,691	0.07%
2023/01/10	1	52.00	2	52.25	52.40	-1	6,550	-0.02%
2023/01/09	46	52.35	43	52.38	52.40	3	6,462	0.05%
2023/01/06	63	53.19	195	52.40	52.10	-132	6,331	-2.08%	大賣/鉅額交易
2023/01/05	225	58.04	71	57.88	56.90	154	5,863	2.63%	大買/鉅額交易
2023/01/04	95	55.48	116	55.15	57.60	-21	4,884	-0.43%	大賣/
2023/01/03	13	49.68	13	51.41	52.40	0	4,383	0.00%
2022/12/30	2	48.50	0	0.00	48.30	2	3,991	0.05%
2022/12/29	0	0.00	5	48.75	49.30	-5	3,947	-0.13%
2022/12/28	2	48.70	0	0.00	48.75	2	4,010	0.05%
2022/12/27	6	49.35	17	49.75	49.10	-11	4,007	-0.27%
2022/12/26	0	0.00	1	49.30	49.50	-1	3,948	-0.03%
2022/12/23	2	49.03	2	48.55	48.90	0	3,954	0.00%
2022/12/20	10	48.70	10	47.60	47.35	0	4,102	0.00%
2022/12/19	0	0.00	2	47.80	47.80	-2	4,080	-0.05%
2022/12/16	5	49.08	0	0.00	49.20	5	4,153	0.12%
2022/12/15	9	49.42	22	49.26	48.90	-13	4,340	-0.30%
2022/12/14	4	49.18	2	49.08	49.25	2	4,679	0.04%
2022/12/13	1	48.60	1	48.20	48.45	0	4,798	0.00%
2022/12/12	10	48.56	9	48.25	48.35	1	4,889	0.02%
2022/12/09	10	49.60	9	48.70	48.80	1	4,865	0.02%
2022/12/08	28	49.75	38	50.18	49.60	-10	4,771	-0.21%
2022/12/07	118	49.15	80	49.36	49.65	38	4,481	0.85%	大買/
2022/12/06	2	46.65	3	47.53	48.70	-1	3,873	-0.03%
2022/12/05	0	0.00	4	44.00	44.30	-4	3,623	-0.11%
2022/12/02	6	43.08	2	43.83	42.70	4	3,578	0.11%
2022/11/28	0	0.00	1	41.35	41.35	-1	3,655	-0.03%
2022/11/23	1	40.90	0	0.00	39.95	1	3,712	0.03%
2022/11/22	7	40.76	7	41.35	41.20	0	3,684	0.00%
2022/11/21	0	0.00	2	39.25	40.50	-2	3,607	-0.06%
2022/11/18	2	38.50	0	0.00	38.20	2	3,553	0.06%
2022/11/14	0	0.00	6	37.92	38.10	-6	3,590	-0.17%
2022/11/11	2	37.10	0	0.00	36.90	2	3,643	0.05%
2022/11/10	4	37.70	0	0.00	37.75	4	3,711	0.11%
2022/11/01	0	0.00	4	37.80	37.90	-4	3,801	-0.11%
2022/10/31	0	0.00	2	36.70	36.80	-2	3,790	-0.05%
2022/10/28	6	36.13	0	0.00	36.20	6	3,790	0.16%
2022/10/27	0	0.00	2	37.85	38.05	-2	3,778	-0.05%
2022/10/20	0	0.00	2	38.90	39.00	-2	3,746	-0.05%
2022/10/17	8	40.99	4	41.40	41.50	4	3,704	0.11%
2022/10/14	8	43.14	12	43.16	42.90	-4	3,650	-0.11%
2022/10/13	3	42.68	1	42.40	41.70	2	3,584	0.06%
2022/10/12	13	42.55	14	42.80	43.45	-1	3,536	-0.03%
2022/10/11	1	41.80	4	41.55	42.40	-3	3,429	-0.09%
2022/10/07	3	41.10	0	0.00	41.20	3	3,380	0.09%
2022/10/06	3	42.77	1	42.25	42.30	2	3,426	0.06%
2022/10/05	2	42.70	2	43.03	43.20	0	3,386	0.00%
2022/10/04	0	0.00	1	41.30	41.90	-1	3,296	-0.03%
2022/10/03	3	41.00	3	41.60	40.05	0	3,240	0.00%
2022/09/30	3	39.92	3	40.60	41.60	0	3,204	0.00%
2022/09/28	3	41.87	3	41.25	40.45	0	3,009	0.00%
2022/09/27	3	41.38	3.1	41.89	42.00	-0.1	2,891	0.00%
2022/09/26	2	42.20	1	41.85	40.30	1	2,822	0.04%
2022/09/22	2	44.48	1	44.30	44.90	1	2,634	0.04%
2022/09/21	8	44.91	8	44.57	44.00	0	2,393	0.00%
2022/09/20	1	43.75	2	43.45	43.50	-1	1,968	-0.05%
2022/09/19	3	42.05	4	41.83	40.40	-1	1,755	-0.06%
2022/09/08	0	0.00	9	39.90	40.25	-9	1,554	-0.58%
2022/09/07	0	0.00	2	39.40	39.60	-2	1,542	-0.13%
2022/09/06	3	40.03	0	0.00	39.45	3	1,604	0.19%
2022/09/05	2	41.00	0	0.00	41.20	2	1,577	0.13%
2022/09/02	7	42.10	23	42.25	42.00	-16	1,529	-1.05%
2022/09/01	2	39.85	0	0.00	39.55	2	1,390	0.14%
2022/08/30	8	40.44	1	40.40	39.55	7	1,303	0.54%
2022/08/29	0	0.00	2	38.10	39.00	-2	1,245	-0.16%
2022/08/25	2	39.25	0	0.00	39.20	2	1,232	0.16%
2022/08/24	0	0.00	1	39.50	39.45	-1	1,220	-0.08%
2022/08/23	0	0.00	1	39.00	38.35	-1	1,184	-0.08%
2022/08/17	1	40.25	1	40.50	39.00	0	1,067	0.00%
2022/08/16	0	0.00	1	38.60	38.70	-1	970	-0.10%
2022/08/15	0	0.00	1	37.00	36.95	-1	924	-0.11%
2022/08/11	4	36.21	3	35.98	36.30	1	924	0.11%
2022/08/01	0	0.00	1	37.75	37.60	-1	848	-0.12%
2022/07/29	2	37.15	4	37.41	37.10	-2	846	-0.24%
2022/07/28	3	37.80	0	0.00	37.75	3	844	0.36%
2022/07/26	0	0.00	1	37.40	36.50	-1	834	-0.12%
2022/07/25	1	38.60	0	0.00	38.60	1	819	0.12%
2022/07/14	0	0.00	11	37.25	37.00	-11	911	-1.21%
2022/07/13	0	0.00	2	36.10	36.10	-2	851	-0.23%
2022/07/07	0	0.00	1	34.30	34.60	-1	890	-0.11%
2022/07/01	1	35.40	0	0.00	33.80	1	1,032	0.10%
2022/06/30	0	0.00	1	35.35	35.65	-1	1,134	-0.09%
2022/06/24	0	0.00	1	35.50	35.60	-1	1,177	-0.08%
2022/06/22	1	34.00	0	0.00	33.20	1	1,166	0.09%
2022/06/15	3	36.90	0	0.00	35.00	3	1,273	0.24%
2022/06/01	1	36.15	0	0.00	36.10	1	1,511	0.07%
2022/05/24	2	34.75	0	0.00	34.55	2	1,540	0.13%
2022/05/20	0	0.00	5	35.30	35.10	-5	1,551	-0.32%
2022/05/09	5	35.45	1	35.45	35.40	4	1,556	0.26%
2022/05/04	1	38.00	0	0.00	38.00	1	1,553	0.06%
2022/04/28	5	38.55	0	0.00	38.40	5	1,574	0.32%
2022/04/27	5	39.10	0	0.00	39.20	5	1,579	0.32%
2022/04/25	4	38.35	0	0.00	38.90	4	1,699	0.24%
2022/04/22	9	40.16	0	0.00	40.00	9	1,724	0.52%
2022/04/12	1	42.40	0	0.00	42.15	1	2,426	0.04%
2022/04/06	3	44.35	3	44.25	44.60	0	2,254	0.00%
2022/04/01	0	0.00	5	42.45	42.00	-5	2,133	-0.23%
2022/03/29	0	0.00	2.1	41.24	41.60	-2.1	2,049	-0.10%
2022/03/25	1	40.80	0	0.00	40.45	1	2,029	0.05%
2022/03/24	1	42.05	5	41.69	41.65	-4	2,028	-0.20%
2022/03/23	1	41.50	1	41.10	41.15	0	2,013	0.00%
2022/03/21	1	42.45	1	42.05	41.60	0	1,999	0.00%
2022/03/18	1	41.40	1	40.90	40.90	0	1,933	0.00%
2022/03/17	3	40.97	3	41.17	41.30	0	1,927	0.00%
2022/03/15	2	41.08	2	40.25	40.05	0	1,786	0.00%
2022/03/14	7	41.11	23	41.23	42.05	-16	1,743	-0.92%
2022/03/11	1	39.15	0	0.00	38.75	1	1,649	0.06%
2022/03/10	1	38.30	0	0.00	38.65	1	1,637	0.06%
2022/02/24	0	0.00	1	36.55	36.45	-1	1,623	-0.06%
2022/02/15	0.1	38.20	0	0.00	38.00	0.1	1,617	0.01%
2022/01/25	0	0.00	16	37.58	37.35	-16	1,569	-1.02%
2022/01/24	0	0.00	8	37.71	37.75	-8	1,571	-0.51%
2022/01/21	2	39.30	0	0.00	39.05	2	1,548	0.13%
2022/01/20	10	39.98	0	0.00	39.70	10	1,541	0.65%
2022/01/19	0	0.00	3	39.00	40.20	-3	1,525	-0.20%
2022/01/18	20	42.09	0	0.00	40.20	20	1,507	1.33%
2022/01/17	3	39.45	0	0.00	40.25	3	1,338	0.22%
2022/01/14	2	40.50	0	0.00	39.80	2	1,299	0.15%
2022/01/13	16	42.62	12	42.28	42.70	4	1,204	0.33%
2022/01/12	8	42.98	20	43.11	43.55	-12	888	-1.35%
2022/01/11	0	0.00	6	39.60	39.60	-6	556	-1.08%
2021/12/30	0	0.00	2	37.05	37.35	-2	472	-0.42%
2021/12/29	0	0.00	1	37.05	37.05	-1	480	-0.21%
2021/12/28	10	37.05	0	0.00	37.00	10	488	2.05%
2021/12/16	5	36.85	0	0.00	36.75	5	567	0.88%
2021/12/14	0	0.00	1	36.00	35.60	-1	548	-0.18%
2021/12/13	1	35.95	0	0.00	35.90	1	571	0.18%
2021/11/30	1	35.50	0	0.00	35.90	1	603	0.17%
2021/11/29	1	35.00	0	0.00	35.05	1	583	0.17%
2021/11/19	1	36.00	0	0.00	35.80	1	591	0.17%
2021/11/17	0	0.00	2	35.83	36.35	-2	613	-0.33%
2021/11/12	1	37.20	0	0.00	36.70	1	631	0.16%
2021/11/09	0	0.00	2	37.98	37.50	-2	649	-0.31%
2021/10/20	1	35.80	0	0.00	35.90	1	758	0.13%
2021/10/12	0	0.00	10	36.05	36.05	-10	874	-1.14%
2021/10/06	0	0.00	1	37.50	37.00	-1	1,004	-0.10%
2021/10/04	1	37.95	0	0.00	37.05	1	1,003	0.10%
2021/09/30	1	38.85	0	0.00	39.25	1	944	0.11%
2021/09/16	1	40.50	2	39.55	39.20	-1	970	-0.10%
2021/09/15	1	38.50	1	39.10	39.40	0	949	0.00%
2021/09/13	1	36.00	13	36.00	36.95	-12	935	-1.28%
2021/09/08	5	35.34	0	0.00	35.30	5	953	0.52%
2021/08/30	1	38.20	0	0.00	38.35	1	977	0.10%
2021/08/27	0	0.00	1	38.20	38.00	-1	986	-0.10%
2021/08/26	1	38.10	0	0.00	38.05	1	988	0.10%
2021/08/23	0	0.00	1	37.30	38.00	-1	988	-0.10%
2021/08/20	1	36.30	0	0.00	37.25	1	990	0.10%
2021/08/19	1	37.00	0	0.00	36.15	1	986	0.10%
2021/08/17	1	37.90	0	0.00	38.00	1	977	0.10%
2021/08/16	0	0.00	0.1	38.40	38.30	-0.1	980	-0.01%
2021/08/10	0	0.00	5	41.05	40.80	-5	1,012	-0.49%
2021/08/05	0	0.00	1	42.55	42.50	-1	1,115	-0.09%
2021/07/28	0	0.00	1	45.80	44.10	-1	1,649	-0.06%
2021/07/26	0	47.75	1	47.90	47.85	-1	1,707	-0.06%
2021/07/23	4	46.55	2	46.30	46.30	2	1,731	0.12%
2021/07/16	0	0.00	1	45.65	44.85	-1	1,870	-0.05%
2021/07/15	1	44.60	0	0.00	45.00	1	1,878	0.05%
2021/07/14	0	0.00	1	45.10	43.85	-1	1,905	-0.05%
2021/07/13	0	0.00	6	44.48	44.30	-6	1,937	-0.31%
2021/07/09	1	41.15	0	0.00	41.20	1	2,013	0.05%
2021/07/07	1	41.60	0	0.00	41.55	1	2,132	0.05%
2021/07/05	2	42.20	0	0.00	42.15	2	2,277	0.09%
2021/06/24	0	0.00	1	43.20	43.05	-1	2,398	-0.04%
2021/06/16	0	0.00	1	42.65	42.55	-1	2,439	-0.04%
2021/06/04	5	44.20	0	0.00	43.30	5	2,485	0.20%
2021/05/31	0	0.00	2	44.60	44.25	-2	2,593	-0.08%
2021/05/20	1	41.25	0	0.00	40.50	1	2,710	0.04%
2021/05/18	0	0.00	2	40.75	42.40	-2	2,721	-0.07%
2021/05/17	5	38.61	0	0.00	39.00	5	2,709	0.18%
2021/05/14	1.1	41.55	3	41.47	41.70	-2	2,677	-0.07%
2021/05/13	1	40.50	0	0.00	40.00	1	2,662	0.04%
2021/05/12	0	0.00	6	43.41	41.10	-6	2,689	-0.22%
2021/05/11	3	46.07	1	45.90	45.50	2	2,633	0.08%
2021/05/10	1	50.10	8	50.98	49.50	-7	2,569	-0.27%
2021/05/07	0	0.00	3	49.95	49.35	-3	2,461	-0.12%
2021/05/06	1	49.65	6	50.08	50.10	-5	2,299	-0.22%
2021/05/05	1	47.50	0	0.00	45.55	1	2,236	0.04%
2021/05/04	6	47.59	1.5	48.03	46.35	4.5	2,230	0.20%
2021/05/03	3	50.87	0	0.00	49.40	3	2,211	0.14%
2021/04/29	3	50.63	0	0.00	51.10	3	2,193	0.14%
2021/04/28	1	51.60	1	50.90	51.30	0	2,155	0.00%
2021/04/27	0	0.00	1	50.60	50.20	-1	2,107	-0.05%
2021/04/22	2	49.35	0	0.00	48.20	2	2,102	0.10%
2021/04/20	6	50.50	1	49.90	50.20	5	2,056	0.24%
2021/04/19	0	0.00	1	51.40	50.50	-1	2,043	-0.05%
2021/04/15	1	50.60	3	50.50	50.20	-2	1,992	-0.10%
2021/04/13	2	49.58	1	50.90	48.65	1	1,913	0.05%
2021/04/12	0	0.00	0.1	50.10	49.35	-0.1	1,870	0.00%
2021/04/09	1	49.45	2	50.70	50.20	-1	1,857	-0.05%
2021/04/08	7.1	48.28	10	48.90	48.45	-3	1,754	-0.17%
2021/04/06	0	0.00	1	47.70	47.20	-1	1,721	-0.06%
2021/04/01	0	0.00	5	46.59	46.90	-5	1,711	-0.29%
2021/03/29	0	0.00	1	45.10	45.15	-1	1,740	-0.06%
2021/03/25	3	43.50	1	43.20	43.15	2	1,792	0.11%
2021/03/23	0.1	43.50	0	0.00	43.40	0.1	1,839	0.00%
2021/03/22	0.1	44.00	1	43.95	44.10	-0.9	1,843	-0.05%
2021/03/19	2	44.83	0	0.00	44.55	2	1,863	0.11%
2021/03/18	1	45.70	0	0.00	45.75	1	1,869	0.05%
2021/03/16	0	0.00	1	46.25	46.10	-1	2,023	-0.05%
2021/03/12	0	0.00	1	46.95	46.05	-1	2,181	-0.05%
2021/03/10	1	45.50	0	0.00	45.20	1	2,270	0.04%
2021/03/08	0	0.00	3	47.27	46.00	-3	2,498	-0.12%
2021/03/04	2	45.70	0	0.00	45.25	2	2,594	0.08%
2021/02/23	1	45.00	0	0.00	45.35	1	3,069	0.03%
2021/02/22	3.1	45.10	0	0.00	45.40	3.1	3,128	0.10%
2021/02/18	0	0.00	1	43.50	44.10	-1	3,181	-0.03%
2021/02/17	0	0.00	2	43.40	43.85	-2	3,189	-0.06%
2021/02/04	2	42.25	0	0.00	42.40	2	3,260	0.06%
2021/02/03	1.1	41.35	0	0.00	41.35	1.1	3,354	0.03%
2021/01/26	0	0.00	0.3	44.50	44.40	-0.3	3,649	-0.01%
2021/01/25	0.3	45.40	0	0.00	45.35	0.3	3,710	0.01%
2021/01/21	0	0.00	1	43.15	42.55	-1	3,812	-0.03%
2021/01/20	1	42.90	0	0.00	42.40	1	4,147	0.02%
2021/01/19	0.1	45.70	1	45.25	45.10	-0.9	4,195	-0.02%
2021/01/15	2	45.93	0	0.00	44.80	2	4,681	0.04%
2021/01/14	2	46.80	0.2	46.90	46.85	1.8	4,713	0.04%
2021/01/13	0	0.00	2	47.98	47.30	-2	4,769	-0.04%
2021/01/12	0	0.00	1.8	47.04	46.80	-1.8	4,802	-0.04%
2021/01/11	1	48.35	0	0.00	48.30	1	4,867	0.02%
2021/01/08	1	47.75	0	0.00	48.50	1	4,982	0.02%
2021/01/07	1	47.85	2	49.10	47.80	-1	5,141	-0.02%
2021/01/06	1	48.35	1	47.80	46.85	0	5,382	0.00%
2021/01/04	0	0.00	0.5	49.00	49.00	-0.5	5,917	-0.01%
2020/12/31	1	48.90	0	0.00	49.70	1	5,941	0.02%
2020/12/29	1	49.60	1	50.30	49.15	0	6,171	0.00%
2020/12/28	1	49.55	0	0.00	49.25	1	6,239	0.02%
2020/12/24	0	0.00	2	51.00	50.20	-2	6,314	-0.03%
2020/12/22	2	48.80	8	49.70	48.45	-6	6,478	-0.09%
2020/12/18	1	50.50	0	0.00	50.50	1	6,545	0.02%
2020/12/17	8	50.29	0	0.00	50.20	8	6,592	0.12%
2020/12/16	11	51.13	2	51.20	51.10	9	6,690	0.13%
2020/12/15	2	51.15	0.5	50.70	50.70	1.5	6,711	0.02%
2020/12/14	2	51.50	1	52.00	52.40	1	6,751	0.01%
2020/12/11	0	0.00	2	52.40	52.40	-2	6,811	-0.03%
2020/12/10	2	54.20	0	0.00	53.90	2	6,857	0.03%
2020/12/09	4	55.20	0	0.00	54.60	4	6,968	0.06%
2020/12/08	8	54.49	9	54.59	55.00	-1	7,502	-0.01%
2020/12/07	6	52.33	12	52.33	53.90	-6	7,652	-0.08%
2020/12/04	2	53.00	5	53.00	52.60	-3	7,674	-0.04%
2020/12/03	1	53.40	18	54.20	53.70	-17	7,727	-0.22%
2020/12/02	20	55.27	41	55.75	53.90	-21	7,876	-0.27%
2020/12/01	1	53.80	6	53.18	53.60	-5	7,773	-0.06%
2020/11/30	2	54.05	1	53.70	53.30	1	7,838	0.01%
2020/11/27	13	53.92	11.5	53.63	52.90	1.5	7,803	0.02%
2020/11/26	7	52.40	0	0.00	52.60	7	7,738	0.09%
2020/11/25	2	52.30	8	52.35	52.00	-6	7,863	-0.08%
2020/11/20	9	50.30	0.5	50.40	50.30	8.5	7,700	0.11%
2020/11/19	1	51.60	1	51.50	51.00	0	7,782	0.00%
2020/11/18	0	0.00	3	49.92	50.00	-3	7,818	-0.04%
2020/11/17	1	49.25	0	0.00	49.40	1	7,896	0.01%
2020/11/16	2	48.50	0	0.00	48.70	2	7,968	0.03%
2020/11/13	6	48.77	1	48.65	49.05	5	8,049	0.06%
2020/11/12	1	48.40	1	48.25	48.40	0	8,314	0.00%
2020/11/11	30	49.35	20	49.17	49.05	10	8,505	0.12%
2020/11/10	3	51.33	0	0.00	50.60	3	8,463	0.04%
2020/11/09	1	52.20	3	51.97	51.80	-2	8,424	-0.02%
2020/11/06	23	51.43	22	51.95	51.10	1	8,394	0.01%
2020/11/05	2	51.60	3	53.20	51.40	-1	8,393	-0.01%
2020/11/04	81	50.78	48	50.74	50.50	33	8,302	0.40%
2020/11/02	50	50.46	48	49.50	50.10	2	8,341	0.02%
2020/10/30	0	0.00	2	50.90	50.80	-2	8,297	-0.02%
2020/10/29	3	50.70	1	51.30	51.60	2	8,247	0.02%
2020/10/28	94	52.99	99	53.79	52.10	-5	8,190	-0.06%
2020/10/27	19	51.93	10	51.80	51.80	9	7,870	0.11%
2020/10/26	41	52.36	41	52.36	52.50	0	7,864	0.00%
2020/10/23	27	53.30	39	52.98	53.00	-12	7,845	-0.15%
2020/10/22	1	49.45	1	49.45	50.30	0	7,533	0.00%
2020/10/21	11	50.30	0	0.00	50.40	11	7,581	0.15%
2020/10/20	2	50.10	3	50.47	50.70	-1	7,627	-0.01%
2020/10/19	6	50.85	6	50.32	50.30	0	7,938	0.00%
2020/10/16	5	50.36	6	50.24	50.40	-1	8,004	-0.01%
2020/10/15	67	50.91	69	51.41	51.60	-2	7,916	-0.03%
2020/10/14	5	51.52	23	51.14	51.00	-18	7,792	-0.23%
2020/10/13	5	49.40	4	49.50	49.35	1	7,746	0.01%
2020/10/12	18	50.92	27	49.55	50.80	-9	7,563	-0.12%
2020/10/08	4	46.35	2	46.60	46.60	2	7,282	0.03%
2020/10/07	23	46.29	21	46.01	46.45	2	7,260	0.03%
2020/10/06	12	46.02	15	45.91	46.30	-3	7,224	-0.04%
2020/10/05	1.2	43.92	11	44.46	45.00	-9.8	7,176	-0.14%
2020/09/30	4.2	42.39	1	42.70	42.25	3.2	7,206	0.04%
2020/09/29	2	43.03	3	42.72	41.75	-1	7,161	-0.01%
2020/09/28	1	42.30	3	42.75	42.60	-2	7,157	-0.03%
2020/09/25	9.2	43.56	8	44.72	41.90	1.2	7,153	0.02%
2020/09/24	3	44.13	10	44.23	43.45	-7	6,989	-0.10%
2020/09/23	8	44.74	2.8	44.59	44.15	5.2	6,934	0.07%
2020/09/22	4	45.23	1.8	44.71	44.60	2.2	6,907	0.03%
2020/09/21	6	46.21	6	45.97	46.05	0	6,841	0.00%
2020/09/18	9	45.27	0	0.00	44.90	9	6,729	0.13%
2020/09/17	10	45.09	1	45.00	45.05	9	6,685	0.13%
2020/09/16	3	44.53	0	0.00	45.00	3	6,619	0.05%
2020/09/15	6	44.94	2	45.05	44.40	4	6,551	0.06%
2020/09/14	8	44.90	6	45.13	44.85	2	6,452	0.03%
2020/09/11	33.5	47.61	42	47.52	46.65	-8.5	6,258	-0.14%
2020/09/10	3	44.12	4	45.35	44.90	-1	5,723	-0.02%
2020/09/09	4.5	41.99	6	42.38	42.65	-1.5	5,565	-0.03%
2020/09/08	4	42.26	10	42.56	42.20	-6	5,537	-0.11%
2020/09/07	8	43.13	3.2	43.20	42.05	4.8	5,442	0.09%
2020/09/04	2.3	40.29	5	40.59	40.60	-2.7	5,261	-0.05%
2020/09/03	9.3	41.73	7	41.93	41.15	2.3	5,178	0.04%
2020/09/02	4.3	40.10	1	40.00	40.65	3.3	5,047	0.07%
2020/09/01	7	39.94	0	0.00	39.65	7	4,992	0.14%
2020/08/31	15.3	40.39	4	40.35	40.80	11.3	4,905	0.23%
2020/08/28	1	38.60	0	0.00	38.70	1	4,688	0.02%
2020/08/27	5.3	39.13	0	0.00	38.75	5.3	4,655	0.11%
2020/08/26	0	0.00	1	38.40	38.05	-1	4,553	-0.02%
2020/08/25	3	38.85	1	39.00	38.00	2	4,514	0.04%
2020/08/24	2	38.38	2	38.18	38.40	0	4,417	0.00%
2020/08/21	2.2	37.11	1	37.75	37.55	1.2	4,316	0.03%
2020/08/20	2	35.98	2	36.10	35.90	0	4,217	0.00%
2020/08/19	1	38.85	5	38.13	38.20	-4	4,097	-0.10%
2020/08/18	5	38.65	2	39.53	39.05	3	3,997	0.08%
2020/08/17	2.5	36.88	1	38.30	38.30	1.5	3,711	0.04%
2020/08/13	1	33.85	0	0.00	33.75	1	3,379	0.03%
2020/08/06	0	0.00	1	35.70	35.75	-1	3,213	-0.03%
2020/07/31	5	34.11	0	0.00	33.60	5	3,042	0.16%
2020/07/28	0	0.00	3	33.83	33.30	-3	2,964	-0.10%
2020/07/27	0	0.00	3	33.00	32.95	-3	2,874	-0.10%
2020/07/24	6	36.34	4	36.51	36.60	2	2,756	0.07%
2020/07/23	5	36.38	9	37.16	36.25	-4	2,645	-0.15%
2020/07/22	0	0.00	2	35.90	36.60	-2	2,292	-0.09%
2020/07/21	1	33.35	0	0.00	33.30	1	2,134	0.05%
2020/07/20	3	32.40	0	0.00	32.70	3	2,083	0.14%
2020/07/17	0	0.00	6	32.58	32.00	-6	2,019	-0.30%
2020/07/15	6	31.83	6	32.32	31.00	0	1,749	0.00%
2020/07/14	1	30.85	1	30.60	30.20	0	1,642	0.00%
2020/07/13	2	31.30	2	31.15	31.10	0	1,613	0.00%
2020/07/10	4	31.49	4	31.05	31.55	0	1,556	0.00%
2020/07/09	5	30.27	3	30.48	30.55	2	1,451	0.14%
2020/07/08	0.5	29.20	0	0.00	29.15	0.5	1,322	0.04%
2020/07/07	7.5	29.38	7	29.31	29.55	0.5	1,309	0.04%
2020/07/06	0.5	29.10	1	29.00	29.15	-0.5	1,274	-0.04%
2020/06/29	1	27.40	0	0.00	27.35	1	1,185	0.08%
2020/06/19	1	28.70	0	0.00	28.25	1	1,170	0.09%
2020/06/18	1	28.35	0	0.00	28.25	1	1,170	0.09%
2020/06/17	2	28.83	2	29.05	28.75	0	1,155	0.00%
2020/06/16	3.5	28.68	0	0.00	29.00	3.5	1,101	0.32%
2020/06/15	0.5	27.90	0	0.00	27.80	0.5	1,033	0.05%
2020/06/12	1	26.20	0	0.00	26.45	1	977	0.10%
2020/06/05	2.5	26.77	0	0.00	26.85	2.5	1,033	0.24%
2020/05/29	1	26.55	0	0.00	26.45	1	1,073	0.09%
2020/05/25	2	25.00	0	0.00	25.10	2	1,093	0.18%
2020/05/22	1	25.60	0	0.00	25.50	1	1,091	0.09%
2020/05/14	0	0.00	2	27.00	26.85	-2	1,091	-0.18%
2020/05/12	1	27.50	0	0.00	27.40	1	1,115	0.09%
2020/05/05	2	28.05	4	27.99	28.45	-2	1,307	-0.15%
2020/05/04	1	26.00	0	0.00	26.00	1	1,256	0.08%
2020/04/06	6	25.35	0	0.00	25.35	6	1,397	0.43%
2020/03/30	1	23.40	0	0.00	24.15	1	1,390	0.07%
2020/03/25	4	23.53	6	23.67	23.60	-2	1,383	-0.14%
2020/03/24	2	21.90	2	22.30	22.60	0	1,392	0.00%
2020/03/17	1	23.30	0	0.00	22.65	1	1,408	0.07%
2020/03/13	1	24.85	0	0.00	25.40	1	1,393	0.07%
2020/03/12	0	0.00	5	28.78	27.55	-5	1,365	-0.37%
2020/03/09	2	30.75	3	30.60	30.35	-1	1,290	-0.08%
2020/03/04	1	30.50	0	0.00	30.50	1	1,262	0.08%
2020/03/03	1	30.15	0	0.00	30.00	1	1,258	0.08%
2020/03/02	1	29.55	0	0.00	29.60	1	1,264	0.08%
2020/02/21	2	29.50	0	0.00	29.75	2	1,245	0.16%
2020/02/14	0	0.00	2	31.20	31.00	-2	1,241	-0.16%
2020/02/13	4	30.85	0	0.00	30.80	4	1,228	0.33%
2020/02/12	3	31.95	3	32.35	31.40	0	1,204	0.00%
2020/02/11	1	31.30	0	0.00	31.35	1	1,153	0.09%
2020/02/10	2	31.90	10	32.00	31.90	-8	1,128	-0.71%
2020/02/06	3	30.95	2	31.30	30.95	1	1,051	0.10%
2020/02/05	2	30.35	1	29.80	30.05	1	920	0.11%
2020/02/04	3	29.97	4	30.49	30.25	-1	896	-0.11%
2020/02/03	1	29.10	1	29.15	29.20	0	859	0.00%
2020/01/31	2	29.75	6	29.68	30.00	-4	844	-0.47%
2020/01/30	0	0.00	20	28.84	29.00	-20	821	-2.43%
2020/01/20	7	29.89	1	30.00	30.35	6	785	0.76%
2020/01/17	14	29.35	0	0.00	29.30	14	731	1.91%
2020/01/16	2	28.40	0	0.00	28.70	2	698	0.29%
2020/01/13	3	29.00	0	0.00	28.80	3	701	0.43%
2020/01/10	4	29.30	5	29.40	28.75	-1	688	-0.15%
2020/01/03	1	28.80	0	0.00	28.30	1	672	0.15%
2019/12/25	0	0.00	1	28.95	29.00	-1	640	-0.16%
2019/12/24	0	0.00	7	29.38	29.35	-7	632	-1.11%
2019/12/23	1	29.55	4	29.90	29.35	-3	632	-0.47%
2019/12/18	3	29.93	11	30.14	30.15	-8	618	-1.29%
2019/12/16	1	29.10	0	0.00	29.20	1	559	0.18%
2019/12/11	3	29.12	0	0.00	29.10	3	544	0.55%
2019/12/04	1	27.60	0	0.00	27.80	1	537	0.19%
2019/12/02	1	28.00	0	0.00	27.80	1	526	0.19%
2019/11/29	0	0.00	2	28.60	28.45	-2	521	-0.38%
2019/11/26	1	28.25	0	0.00	28.20	1	488	0.20%
2019/11/25	1	27.95	0	0.00	27.55	1	463	0.22%
2019/11/21	1	27.00	0	0.00	27.00	1	452	0.22%
2019/11/15	3	26.87	0	0.00	26.50	3	466	0.64%
2019/11/14	3	26.58	0	0.00	26.65	3	448	0.67%
2019/11/13	2	26.28	0	0.00	26.15	2	442	0.45%
2019/11/12	2	25.90	0	0.00	25.75	2	441	0.45%
2019/11/06	0	0.00	6	25.45	25.45	-6	487	-1.23%
2019/11/05	1	25.45	0	0.00	25.55	1	497	0.20%
2019/11/04	1	25.45	0	0.00	25.40	1	520	0.19%
2019/11/01	2	25.35	4	25.40	25.50	-2	540	-0.37%
2019/10/31	2	25.70	0	0.00	25.50	2	574	0.35%
2019/10/30	5	25.70	0	0.00	25.70	5	592	0.84%
2019/10/18	1	25.65	0	0.00	25.30	1	757	0.13%
2019/10/17	1	26.00	0	0.00	25.90	1	823	0.12%
2019/10/15	1	25.00	3	25.70	25.95	-2	881	-0.23%
2019/10/14	3	26.13	1	26.10	26.05	2	878	0.23%
2019/10/08	0	0.00	2	25.90	25.95	-2	959	-0.21%
2019/10/02	2	25.85	1	25.95	26.10	1	1,003	0.10%
2019/09/27	1	26.10	0	0.00	25.85	1	1,050	0.10%
2019/09/23	2	25.75	1	25.80	26.00	1	1,075	0.09%
2019/09/20	1	25.40	0	0.00	25.45	1	1,074	0.09%
2019/08/21	0	0.00	3	23.35	23.40	-3	1,570	-0.19%
2019/08/16	1	22.30	0	0.00	22.30	1	1,538	0.06%
2019/08/07	1	23.20	0	0.00	23.05	1	1,497	0.07%
2019/08/02	1	24.00	0	0.00	24.15	1	1,447	0.07%
2019/07/15	0	0.00	1	27.00	27.30	-1	1,072	-0.09%
2019/07/12	1	28.00	0	0.00	27.60	1	1,053	0.09%
2019/06/10	0	0.00	3	27.25	27.35	-3	653	-0.46%
2019/05/17	0	0.00	1	22.35	22.45	-1	342	-0.29%
2019/05/16	0	0.00	2	22.23	22.25	-2	340	-0.59%
2019/03/26	0	0.00	3	23.50	23.50	-3	426	-0.70%
2019/03/25	0	0.00	2	23.15	23.30	-2	421	-0.47%
2019/03/18	4	23.10	9	23.00	23.25	-5	383	-1.30%
2019/03/08	5	22.10	0	0.00	22.20	5	371	1.35%
2019/02/20	3	21.93	0	0.00	21.70	3	368	0.81%
2019/02/19	2	21.95	0	0.00	21.95	2	364	0.55%
2019/02/15	0	0.00	3	21.75	21.95	-3	358	-0.84%
2018/12/06	1	18.60	0	0.00	18.55	1	1,139	0.09%
2018/10/11	1	19.40	0	0.00	19.40	1	1,182	0.08%
2018/10/08	1	22.30	0	0.00	22.25	1	1,148	0.09%
2018/10/02	4	25.05	4	24.45	24.30	0	1,080	0.00%
2018/09/19	0	0.00	13	25.16	25.20	-13	799	-1.63%
2018/09/18	21	24.37	8	24.39	24.50	13	735	1.77%
2018/09/07	1	21.90	5	22.43	22.00	-4	623	-0.64%
2018/08/23	2	22.65	2	22.40	22.20	0	844	0.00%
2018/08/20	1	21.25	0	0.00	21.50	1	873	0.11%
2018/08/14	1	21.75	7	21.80	21.70	-6	907	-0.66%
2018/08/06	0	0.00	6	23.02	23.45	-6	1,000	-0.60%
2018/07/03	5	22.11	0	0.00	21.80	5	3,915	0.13%
2018/07/02	1	22.80	0	0.00	22.65	1	4,159	0.02%
2018/06/29	0	0.00	2	23.70	23.00	-2	4,224	-0.05%
2018/06/28	2	22.95	0	0.00	23.25	2	4,320	0.05%
2018/06/27	0	0.00	27	23.55	23.55	-27	4,753	-0.57%
2018/06/26	1	21.40	0	0.00	21.45	1	4,854	0.02%
2018/06/25	3	22.05	0	0.00	21.90	3	4,978	0.06%
2018/06/22	7	22.40	0	0.00	22.30	7	5,091	0.14%
2018/06/19	0	0.00	1	23.00	22.65	-1	5,079	-0.02%
2018/06/15	0	0.00	1	22.75	22.50	-1	5,047	-0.02%
2018/06/14	19	23.10	19	22.56	22.45	0	5,042	0.00%
2018/06/13	23	23.49	0	0.00	23.10	23	5,007	0.46%
2018/06/06	2	22.40	8	22.45	22.45	-6	4,905	-0.12%
2018/06/04	1	22.85	1	23.10	22.85	0	4,892	0.00%
2018/06/01	1	22.75	4	22.68	22.85	-3	4,886	-0.06%
2018/05/31	1	22.30	0	0.00	22.25	1	4,872	0.02%
2018/05/29	4	22.96	1	22.90	22.55	3	4,864	0.06%
2018/05/24	1	24.10	0	0.00	23.70	1	4,821	0.02%
2018/05/17	2	24.05	0	0.00	24.05	2	4,798	0.04%
2018/05/16	1	24.65	1	25.00	24.60	0	4,783	0.00%
2018/05/15	5	24.82	6	25.25	24.70	-1	4,773	-0.02%
2018/05/14	5	24.33	8	24.59	24.35	-3	4,744	-0.06%
2018/05/11	4	24.74	6	25.06	24.65	-2	4,736	-0.04%
2018/05/10	1	24.45	0	0.00	24.50	1	4,690	0.02%
2018/05/09	6	24.96	1	24.60	24.80	5	4,674	0.11%
2018/05/08	0	0.00	3	24.95	24.25	-3	4,604	-0.07%
2018/05/07	8	24.68	13	24.62	24.50	-5	4,589	-0.11%
2018/05/04	7	24.79	7	24.55	24.70	0	4,565	0.00%
2018/05/03	11	23.93	11	24.33	24.95	0	4,544	0.00%
2018/05/02	26	24.84	12	25.34	24.30	14	4,481	0.31%
2018/04/30	15	28.28	11	27.37	26.85	4	4,346	0.09%
2018/04/27	16	26.26	6	26.88	27.30	10	4,245	0.24%
2018/04/26	7	27.78	16	27.09	26.60	-9	4,166	-0.22%
2018/04/25	5	27.54	16	27.46	29.10	-11	3,994	-0.28%
2018/04/24	9	28.15	8	28.39	27.55	1	3,885	0.03%
2018/04/23	137	29.85	136	29.88	29.10	1	3,793	0.03%	大買/大賣/
2018/04/20	237	28.71	221	28.89	29.10	16	3,688	0.43%	大買/大賣/
2018/04/19	2	26.15	7	27.57	27.50	-5	3,280	-0.15%
2018/04/18	2	26.35	6	26.10	26.40	-4	3,153	-0.13%
2018/04/16	6	26.72	1	25.55	26.20	5	3,050	0.16%
2018/04/11	1	26.50	0	0.00	27.20	1	2,905	0.03%
2018/04/10	20	32.30	20	30.54	28.35	0	2,720	0.00%
2018/04/09	0	0.00	31	30.47	31.45	-31	2,444	-1.27%
2018/04/03	36	26.75	24	26.85	28.60	12	2,245	0.53%
2018/04/02	17	26.19	0	0.00	26.00	17	2,049	0.83%
2018/03/31	1	26.65	2	26.08	25.85	-1	1,987	-0.05%
2018/03/30	43	26.42	46	26.65	26.15	-3	1,867	-0.16%
2018/03/29	8	24.35	5	25.25	25.40	3	1,408	0.21%
2018/03/28	1	23.75	4	23.20	23.10	-3	1,224	-0.24%
2018/03/20	0	0.00	2	21.90	21.90	-2	964	-0.21%
2018/03/16	2	22.15	2	22.05	22.05	0	968	0.00%
2018/01/16	1	23.45	0	0.00	22.30	1	1,182	0.08%