華城 (1519)-元大-大雅券商分點個股進出

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
590
漲跌
▲24
漲幅
+4.24%
成交量
4,546張
產業
上市電機機械類股
638人加入追蹤

立即追蹤
本地時間:14:30

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

華城 (1519)籌碼相關－元大-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅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
2024/12/03	5	581.21	5	583.62	590.00	0	4,998	0.00%
2024/12/02	4.1	560.10	12	566.08	566.00	-7.9	4,990	-0.16%
2024/11/29	6.2	541.74	5	546.80	550.00	1.2	5,039	0.02%
2024/11/28	10.2	541.92	8	541.49	543.00	2.2	5,093	0.04%
2024/11/27	2.3	559.34	2	553.06	553.00	0.3	5,079	0.01%
2024/11/26	2	561.00	3.1	561.23	560.00	-1.1	5,094	-0.02%
2024/11/25	4.3	558.11	3.1	556.40	568.00	1.1	5,117	0.02%
2024/11/22	8.6	556.33	7	551.03	551.00	1.5	5,150	0.03%
2024/11/21	11.4	561.44	5	558.01	555.00	6.4	5,163	0.12%
2024/11/20	7.1	563.02	4	559.00	564.00	3.1	5,261	0.06%
2024/11/19	3	581.33	3.1	578.77	578.00	-0.1	5,319	0.00%
2024/11/18	4.6	611.60	4	573.00	571.00	0.6	5,380	0.01%
2024/11/15	3	631.64	4	633.25	624.00	-1	5,345	-0.02%
2024/11/14	4.1	642.93	6.1	640.79	630.00	-2.1	5,413	-0.04%
2024/11/13	3.2	648.38	1.9	641.18	634.00	1.3	5,462	0.02%
2024/11/12	15.4	651.79	16.5	659.13	667.00	-1.2	5,506	-0.02%
2024/11/11	5.1	630.10	9.3	638.02	645.00	-4.3	5,529	-0.08%
2024/11/08	5.3	622.52	10.3	624.76	620.00	-5.1	5,575	-0.09%
2024/11/07	7	600.57	9.3	608.17	615.00	-2.3	5,655	-0.04%
2024/11/06	6.2	592.28	6	590.85	584.00	0.1	5,657	0.00%
2024/11/05	3.7	580.42	9.6	588.01	599.00	-5.9	5,756	-0.10%
2024/11/04	6.1	550.89	5.1	553.12	560.00	1	5,796	0.02%
2024/11/01	3	545.09	4	551.77	559.00	-1	5,873	-0.02%
2024/10/30	4	548.25	4	548.75	548.00	0	5,903	0.00%
2024/10/29	5.3	559.83	6	549.33	547.00	-0.7	5,953	-0.01%
2024/10/28	9.5	577.12	8	570.13	573.00	1.5	5,989	0.02%
2024/10/25	3	586.33	5	584.00	586.00	-2	6,039	-0.03%
2024/10/24	10.5	593.36	6	584.17	578.00	4.5	6,071	0.07%
2024/10/23	4.2	598.30	8	603.88	604.00	-3.9	6,093	-0.06%
2024/10/22	12.4	601.74	6.1	587.21	586.00	6.4	6,065	0.10%
2024/10/21	9.6	617.63	4	618.00	614.00	5.6	6,053	0.09%
2024/10/18	6.1	613.09	6	615.83	618.00	0.1	6,101	0.00%
2024/10/17	4.1	616.70	9	617.11	613.00	-5	6,142	-0.08%
2024/10/16	7	611.14	6	613.99	612.00	1	6,205	0.02%
2024/10/15	3.1	609.67	5	614.20	612.00	-1.9	6,252	-0.03%
2024/10/14	7	606.71	5	610.40	615.00	2	6,295	0.03%
2024/10/11	10.1	614.85	7	606.71	601.00	3.1	6,309	0.05%
2024/10/09	13.3	621.56	7	619.71	615.00	6.3	6,385	0.10%
2024/10/08	11.5	626.51	6	622.17	617.00	5.5	6,420	0.09%
2024/10/07	6.1	650.33	11	656.91	654.00	-5	6,459	-0.08%
2024/10/04	4.9	635.69	2.5	630.20	631.00	2.4	6,459	0.04%
2024/10/01	7	638.86	11	639.00	649.00	-4	6,503	-0.06%
2024/09/30	12	646.82	2.1	640.27	629.00	10	6,442	0.15%
2024/09/27	6.3	672.19	7.1	666.18	660.00	-0.8	6,319	-0.01%
2024/09/26	2.2	671.55	2.4	673.02	678.00	-0.2	6,196	0.00%
2024/09/25	10.2	631.04	10	638.40	648.00	0.2	6,047	0.00%
2024/09/24	12.2	637.28	9.5	635.66	635.00	2.7	5,943	0.04%
2024/09/23	8.2	635.98	18.3	631.28	650.00	-10.1	5,856	-0.17%
2024/09/20	21.2	621.39	13	619.60	606.00	8.2	5,724	0.14%
2024/09/19	21.2	626.72	19	627.11	622.00	2.2	5,613	0.04%
2024/09/18	8	595.94	15.6	613.66	622.00	-7.6	5,484	-0.14%
2024/09/16	4	569.25	5	573.20	577.00	-1	5,342	-0.02%
2024/09/13	3	567.67	2	570.50	569.00	1	5,310	0.02%
2024/09/12	7	562.86	8	568.37	573.00	-1	5,274	-0.02%
2024/09/11	9	546.55	9	546.44	552.00	0	5,417	0.00%
2024/09/10	3	541.30	7	535.86	540.00	-4	5,601	-0.07%
2024/09/09	7	548.14	6	549.38	552.00	1	5,768	0.02%
2024/09/06	3.2	570.85	2	559.00	558.00	1.2	5,899	0.02%
2024/09/05	7.8	593.44	3	581.01	580.00	4.7	5,966	0.08%
2024/09/04	4.4	600.56	3.1	606.32	600.00	1.4	6,079	0.02%
2024/09/03	2.4	641.33	1	654.00	631.00	1.4	6,197	0.02%
2024/09/02	7	674.83	6.1	677.02	652.00	1	6,198	0.02%
2024/08/30	4	668.97	2	662.50	667.00	2	6,147	0.03%
2024/08/29	1	671.00	2	674.49	676.00	-1	6,141	-0.02%
2024/08/28	5.1	672.75	2	665.50	665.00	3.1	6,168	0.05%
2024/08/27	4	674.75	7.1	674.02	680.00	-3.1	6,357	-0.05%
2024/08/26	4.1	670.28	1	673.00	663.00	3.1	6,415	0.05%
2024/08/23	7.1	672.55	7	672.57	691.00	0.1	6,413	0.00%
2024/08/22	8.4	691.86	6.1	692.69	677.00	2.3	6,399	0.04%
2024/08/21	10.2	706.06	15	703.14	704.00	-4.8	6,405	-0.08%
2024/08/20	4.1	693.93	1	698.08	694.00	3.1	6,405	0.05%
2024/08/19	4.2	688.52	4.2	685.77	685.00	0	6,434	0.00%
2024/08/16	1.2	687.51	4.1	684.30	697.00	-2.9	6,515	-0.04%
2024/08/15	15.1	674.28	9	671.58	656.00	6.1	6,492	0.09%
2024/08/14	13.2	697.74	11	680.23	673.00	2.1	6,489	0.03%
2024/08/13	2.1	676.57	2	683.49	692.00	0.1	6,467	0.00%
2024/08/12	5.2	654.60	9.1	669.22	687.00	-4	6,473	-0.06%
2024/08/09	11.1	633.31	9.1	633.88	632.00	2	6,487	0.03%
2024/08/08	7.1	593.85	7.3	593.20	594.00	-0.3	6,508	0.00%
2024/08/07	10.3	610.40	10	611.22	624.00	0.2	6,616	0.00%
2024/08/06	5.1	603.66	6	597.28	588.00	-0.9	6,598	-0.01%
2024/08/05	6.1	609.64	6.1	623.22	604.00	0	6,624	0.00%
2024/08/02	3.1	664.33	6	662.86	661.00	-3	6,712	-0.04%
2024/08/01	8.1	696.36	5	700.40	685.00	3.1	6,758	0.05%
2024/07/31	3.1	701.20	3	702.67	694.00	0.1	6,765	0.00%
2024/07/30	9	734.56	7.1	744.97	714.00	2	6,830	0.03%
2024/07/29	3.3	760.31	5	727.71	711.00	-1.7	6,874	-0.02%
2024/07/26	7.6	798.79	1	801.00	775.00	6.6	6,939	0.10%
2024/07/23	3.1	911.07	3	930.94	940.00	0	6,977	0.00%
2024/07/22	3.2	932.14	3.2	967.36	865.00	0.1	7,093	0.00%
2024/07/19	0	944.00	2	953.92	957.00	-2	7,173	-0.03%
2024/07/18	4.2	946.84	2	936.00	933.00	2.2	7,294	0.03%
2024/07/17	3	941.67	5.3	946.67	952.00	-2.3	7,408	-0.03%
2024/07/16	6.2	941.87	2	935.50	935.00	4.2	7,491	0.06%
2024/07/15	4	933.75	8	945.26	960.00	-4	7,614	-0.05%
2024/07/12	4.2	923.86	2	938.50	907.00	2.2	7,722	0.03%
2024/07/11	9.1	957.74	10.2	963.41	935.00	-1.1	7,806	-0.01%
2024/07/10	4.4	951.87	3.1	951.68	945.00	1.3	7,869	0.02%
2024/07/09	2.1	937.45	5.1	950.68	948.00	-3	7,982	-0.04%
2024/07/08	5.3	924.78	1	950.76	905.00	4.2	7,952	0.05%
2024/07/05	17.3	963.42	11	961.26	936.00	6.3	8,001	0.08%
2024/07/04	0	1001.82	11.3	1008.82	1015.00	-11.2	8,006	-0.14%
2024/07/03	0.1	959.67	0.1	955.22	970.00	-0.1	8,045	0.00%
2024/07/02	0.1	945.82	1	954.88	955.00	-1	8,144	-0.01%
2024/07/01	0	939.00	0	946.36	936.00	0	8,148	0.00%
2024/06/28	0.1	940.24	0	935.00	945.00	0.1	8,152	0.00%
2024/06/27	1	925.03	0	0.00	925.00	1	8,151	0.01%
2024/06/26	0	0.00	0.2	918.38	919.00	-0.2	8,151	0.00%
2024/06/25	1	919.91	0	885.00	920.00	1	8,165	0.01%
2024/06/24	0.1	907.60	0	0.00	900.00	0.1	8,161	0.00%
2024/06/21	0	942.00	0	935.00	947.00	0	8,161	0.00%
2024/06/20	1	954.86	0	946.15	945.00	1	8,163	0.01%
2024/06/19	0	931.75	0.7	928.42	930.00	-0.7	8,158	-0.01%
2024/06/18	9	931.28	8.4	907.18	945.00	0.6	8,147	0.01%
2024/06/17	9.3	936.63	9	935.73	905.00	0.2	7,926	0.00%
2024/06/14	8.1	871.64	9.3	891.97	920.00	-1.1	7,671	-0.01%
2024/06/13	9.2	829.01	12.3	831.69	837.00	-3.1	7,673	-0.04%
2024/06/12	11.1	791.06	9.3	791.61	788.00	1.7	7,809	0.02%
2024/06/11	3.4	757.22	6.5	762.26	792.00	-3.1	8,021	-0.04%
2024/06/07	8.4	718.66	15	716.93	742.00	-6.6	8,103	-0.08%
2024/06/06	5.1	688.71	5.2	694.19	687.00	0	8,200	0.00%
2024/06/05	2.2	695.41	2	691.00	691.00	0.2	8,146	0.00%
2024/06/04	11	690.93	8	693.88	699.00	3	8,130	0.04%
2024/06/03	6	707.83	9	717.56	696.00	-3	8,051	-0.04%
2024/05/31	10.1	716.03	5	716.19	714.00	5.1	7,992	0.06%
2024/05/30	4	736.46	2	722.00	719.00	2	7,770	0.03%
2024/05/29	1	748.00	3.1	737.90	737.00	-2.1	7,665	-0.03%
2024/05/28	7	737.00	7	736.14	731.00	0	7,586	0.00%
2024/05/27	12	728.50	14	729.64	736.00	-2	7,534	-0.03%
2024/05/24	6	690.33	8.1	700.75	704.00	-2.1	7,392	-0.03%
2024/05/23	5.1	680.60	5.1	680.72	683.00	0	7,290	0.00%
2024/05/22	9.1	706.64	3.1	702.28	690.00	6	7,414	0.08%
2024/05/21	8	728.00	8	730.25	730.00	0	7,452	0.00%
2024/05/20	5	752.89	12	735.10	731.00	-7	7,526	-0.09%
2024/05/17	4.2	733.59	8	734.75	741.00	-3.8	7,595	-0.05%
2024/05/16	12.1	752.06	6.5	752.21	739.00	5.5	7,690	0.07%
2024/05/15	9	774.78	9	765.37	755.00	0	7,791	0.00%
2024/05/14	6.1	765.97	7	772.31	767.00	-0.9	7,801	-0.01%
2024/05/13	8.1	750.07	8	753.02	750.00	0.1	7,822	0.00%
2024/05/10	9.2	811.17	3	803.34	798.00	6.1	7,935	0.08%
2024/05/09	6.1	862.36	6.2	855.12	835.00	-0.1	8,206	0.00%
2024/05/08	4.1	842.88	5.1	868.78	888.00	-1	8,398	-0.01%
2024/05/07	7	799.00	17.1	799.86	817.00	-10	8,445	-0.12%
2024/05/06	4.1	808.23	44	813.16	797.00	-39.9	8,544	-0.47%
2024/05/03	2	814.08	22.1	823.27	818.00	-20.1	8,615	-0.23%
2024/05/02	3.2	824.31	4.2	813.30	802.00	-1	8,624	-0.01%
2024/04/30	4.1	850.51	5.1	846.37	847.00	-1	8,719	-0.01%
2024/04/29	3.1	859.00	4.1	855.08	853.00	-1.1	8,889	-0.01%
2024/04/26	5.2	876.03	4	858.36	854.00	1.2	8,899	0.01%
2024/04/25	8.1	842.04	8	853.13	863.00	0	8,868	0.00%
2024/04/24	9.2	832.66	9	835.68	854.00	0.1	8,917	0.00%
2024/04/23	8.1	829.34	8.1	817.21	825.00	0	8,918	0.00%
2024/04/22	9	907.28	8.2	845.78	824.00	0.9	8,930	0.01%
2024/04/19	10.1	939.38	11.1	937.22	915.00	-1	9,306	-0.01%
2024/04/18	14.1	955.00	14.2	964.99	955.00	-0.1	9,456	0.00%
2024/04/17	5.1	906.03	7	935.45	950.00	-1.9	9,597	-0.02%
2024/04/16	10	870.07	10	874.70	864.00	0	9,707	0.00%
2024/04/15	12.2	937.45	9.1	879.66	876.00	3.1	9,834	0.03%
2024/04/12	3	900.82	5.1	925.62	946.00	-2	9,802	-0.02%
2024/04/11	6.2	887.05	6.1	893.73	860.00	0.1	9,877	0.00%
2024/04/10	8.3	864.25	7	869.18	857.00	1.2	10,154	0.01%
2024/04/09	0	0.00	2	836.53	853.00	-2	10,284	-0.02%
2024/04/08	2.1	844.53	3	829.10	776.00	-0.9	10,564	-0.01%
2024/04/03	0	0.00	0.1	802.48	816.00	-0.1	11,029	0.00%
2024/04/02	0	786.40	0.1	784.00	792.00	0	11,324	0.00%
2024/04/01	0.2	738.50	0.1	733.00	740.00	0.1	11,455	0.00%
2024/03/28	0	685.00	0	0.00	670.00	0	11,892	0.00%
2024/03/27	0	714.44	0	0.00	710.00	0	11,970	0.00%
2024/03/26	0	0.00	0.3	780.00	788.00	-0.3	12,056	0.00%
2024/03/25	0	780.00	0	0.00	785.00	0	12,171	0.00%
2024/03/22	0	0.00	0	704.00	714.00	0	12,314	0.00%
2024/03/21	0	0.00	0.2	693.00	700.00	-0.2	12,475	0.00%
2024/03/20	0	0.00	0.1	663.00	676.00	-0.1	12,743	0.00%
2024/03/19	0	0.00	3	660.10	660.00	-3	12,960	-0.02%
2024/03/18	11.3	680.79	11.1	674.77	694.00	0.2	13,261	0.00%
2024/03/15	17	661.19	16	665.13	665.00	1	13,324	0.01%
2024/03/14	13	605.28	16	614.44	634.00	-3	13,287	-0.02%
2024/03/13	6	555.17	9.1	569.86	577.00	-3.1	13,228	-0.02%
2024/03/12	8	518.88	7	534.87	525.00	1	13,474	0.01%
2024/03/11	0.2	513.00	0	0.00	514.00	0.2	13,750	0.00%
2024/03/08	0.2	514.21	1	504.32	502.00	-0.8	14,309	-0.01%
2024/03/07	2	541.52	0	0.00	541.00	2	14,648	0.01%
2024/03/06	0.1	557.89	0	550.00	555.00	0.1	14,931	0.00%
2024/03/05	0	530.00	0	540.00	549.00	0	15,117	0.00%
2024/03/04	0.1	533.00	0	0.00	528.00	0.1	15,173	0.00%
2024/03/01	0	531.00	0.1	531.00	538.00	-0.1	15,309	0.00%
2024/02/29	1	536.01	0	0.00	538.00	1	15,599	0.01%
2024/02/27	2	539.00	1.1	537.20	528.00	0.9	15,849	0.01%
2024/02/26	1.1	540.73	3	536.34	538.00	-1.9	15,920	-0.01%
2024/02/23	10	537.49	14	542.02	560.00	-4	15,963	-0.03%
2024/02/22	7.2	516.72	10.2	518.84	517.00	-3	15,798	-0.02%
2024/02/21	12	514.58	15.5	514.52	507.00	-3.4	15,728	-0.02%
2024/02/20	6.4	501.46	5	501.28	502.00	1.3	15,754	0.01%
2024/02/19	11.1	512.97	6.1	514.31	502.00	5	15,843	0.03%
2024/02/16	9.2	500.61	11	501.27	503.00	-1.8	15,945	-0.01%
2024/02/15	8.2	508.78	6.3	506.59	496.00	1.9	15,911	0.01%
2024/02/05	7	494.36	5.1	500.43	492.00	1.9	15,905	0.01%
2024/02/02	23.2	502.74	22	494.89	488.50	1.2	15,787	0.01%
2024/02/01	16	456.42	20.6	461.69	488.00	-4.6	15,625	-0.03%
2024/01/31	13.5	429.38	17.5	434.08	444.00	-4	15,346	-0.03%
2024/01/30	11	407.91	15	411.27	420.00	-4	15,277	-0.03%
2024/01/29	7.5	386.93	13.1	392.53	395.50	-5.6	15,176	-0.04%
2024/01/26	14.2	379.90	13	376.58	380.50	1.2	15,110	0.01%
2024/01/25	9.1	385.69	7.3	383.24	380.50	1.8	15,092	0.01%
2024/01/24	19.1	389.94	21.3	392.79	392.00	-2.2	15,113	-0.01%
2024/01/23	19.1	384.68	21.1	386.99	385.00	-2	15,081	-0.01%
2024/01/22	8.1	360.03	16	361.97	371.00	-7.9	14,889	-0.05%
2024/01/19	15.1	358.83	10	355.65	354.50	5.1	14,857	0.03%
2024/01/18	27	368.48	22	365.11	360.00	5	14,806	0.03%
2024/01/17	13.1	370.85	12	371.00	367.00	1.1	14,731	0.01%
2024/01/16	16	369.03	12.4	371.62	371.00	3.6	14,678	0.02%
2024/01/15	43.1	381.64	47.3	383.00	376.50	-4.2	14,597	-0.03%
2024/01/12	20.1	362.21	35.3	365.40	370.00	-15.3	14,128	-0.11%
2024/01/11	37.2	357.67	33	355.76	352.50	4.2	13,859	0.03%
2024/01/10	21.1	361.93	22	363.55	367.00	-0.9	13,575	-0.01%
2024/01/09	17	350.82	17.2	348.88	362.00	-0.2	13,419	0.00%
2024/01/08	6	340.08	5.4	340.94	343.50	0.6	13,166	0.00%
2024/01/05	8	333.38	10	331.01	334.00	-2	13,086	-0.02%
2024/01/04	16.1	336.04	14.1	335.90	331.50	2	13,130	0.01%
2024/01/03	19.2	341.57	17	337.97	339.50	2.2	12,941	0.02%
2024/01/02	11	335.41	21	340.33	342.00	-10	12,972	-0.08%
2023/12/29	53	335.89	39.2	327.92	327.00	13.8	12,959	0.11%
2023/12/28	9.1	335.81	17.1	335.57	348.00	-8	12,540	-0.06%
2023/12/27	10.1	319.49	14	318.50	316.50	-3.9	12,407	-0.03%
2023/12/26	23.2	325.33	9.1	318.37	315.00	14.1	12,443	0.11%
2023/12/25	11	333.11	13.1	333.66	333.50	-2.1	12,426	-0.02%
2023/12/22	4	320.15	3	324.83	321.00	1	12,567	0.01%
2023/12/21	7	324.50	5	321.70	318.50	2	12,690	0.02%
2023/12/20	7	333.13	6	332.08	329.00	1	12,710	0.01%
2023/12/19	16.1	337.87	14	330.86	332.50	2.1	12,698	0.02%
2023/12/18	8.2	342.45	7	344.49	340.00	1.2	12,706	0.01%
2023/12/15	19.2	360.72	19	360.18	347.50	0.2	12,695	0.00%
2023/12/14	12	355.08	18.3	354.53	355.00	-6.3	12,522	-0.05%
2023/12/13	21	363.24	17	363.53	355.50	4	12,405	0.03%
2023/12/12	15	353.50	16.2	352.86	356.00	-1.2	12,247	-0.01%
2023/12/11	13.4	355.96	12	339.73	339.00	1.3	12,126	0.01%
2023/12/08	11	364.86	13.1	366.77	367.00	-2.1	11,943	-0.02%
2023/12/07	43.1	363.10	47	362.39	360.50	-3.9	11,751	-0.03%
2023/12/06	45	344.19	40	343.71	345.00	5	11,318	0.04%
2023/12/05	40	316.73	37	320.84	340.00	3	10,842	0.03%
2023/12/04	10	297.98	36	306.28	309.50	-26	10,334	-0.25%
2023/12/01	20	286.10	25.1	289.64	285.00	-5.1	10,050	-0.05%
2023/11/30	9.1	277.29	17.2	280.32	280.00	-8.1	9,890	-0.08%
2023/11/29	13	272.19	9	273.11	274.50	4	9,933	0.04%
2023/11/28	9.1	271.26	20.3	269.84	275.50	-11.2	10,156	-0.11%
2023/11/27	23.3	273.80	14.1	269.78	266.50	9.3	10,131	0.09%
2023/11/24	21.6	265.19	25	265.98	275.00	-3.4	9,994	-0.03%
2023/11/23	5	253.70	4.1	253.99	252.50	0.9	9,949	0.01%
2023/11/22	4	259.38	4	257.50	256.00	0	10,050	0.00%
2023/11/21	7	264.79	9	263.44	262.00	-2	10,180	-0.02%
2023/11/20	10	267.94	9	266.83	263.50	1	10,417	0.01%
2023/11/17	22	280.89	13	276.66	273.00	9	10,720	0.08%
2023/11/16	12.1	276.75	13	276.87	280.00	-1	10,852	-0.01%
2023/11/15	6	267.25	8	276.13	275.50	-2	10,892	-0.02%
2023/11/14	10	249.75	13	253.38	258.50	-3	10,845	-0.03%
2023/11/13	6	242.50	10	243.10	247.50	-4	10,839	-0.04%
2023/11/10	4	234.13	7	235.36	237.50	-3	10,923	-0.03%
2023/11/09	19	242.63	11	235.41	234.50	8	10,959	0.07%
2023/11/08	7.1	243.04	5	242.20	242.00	2.1	10,935	0.02%
2023/11/07	16.5	248.20	26	250.94	242.00	-9.6	10,964	-0.09%
2023/11/06	19	238.31	14	235.68	241.00	5	10,911	0.05%
2023/11/03	17.1	227.92	15	228.73	225.00	2.1	10,967	0.02%
2023/11/02	9	225.78	11	227.14	224.50	-2	10,967	-0.02%
2023/11/01	5	219.40	130	216.67	224.00	-125	10,955	-1.14%	大賣/鉅額交易
2023/10/31	8.1	235.38	122	230.02	224.00	-114	10,889	-1.05%	大賣/鉅額交易
2023/10/30	6	249.92	6	246.58	244.00	0	10,858	0.00%
2023/10/27	6	256.15	2	253.57	251.00	4	11,053	0.04%
2023/10/26	6	257.75	9	259.79	262.00	-3	10,964	-0.03%
2023/10/25	9.1	265.48	5	265.60	260.50	4.1	10,877	0.04%
2023/10/24	13	270.69	7.1	264.62	264.50	6	10,767	0.06%
2023/10/23	10.1	274.16	9.1	273.92	276.00	1	10,637	0.01%
2023/10/20	23.1	263.24	21	256.71	263.00	2.1	10,519	0.02%
2023/10/19	13	267.96	27	264.69	260.50	-14	10,436	-0.13%
2023/10/18	4	276.38	12.1	270.15	270.00	-8.1	10,358	-0.08%
2023/10/17	7.1	285.26	19.1	282.44	282.00	-12	10,301	-0.12%
2023/10/16	5	278.90	5	284.30	286.50	0	10,209	0.00%
2023/10/13	8	281.50	8	281.38	279.00	0	10,184	0.00%
2023/10/12	16	287.68	15	282.87	282.00	1	10,510	0.01%
2023/10/11	20	295.50	16.1	302.70	291.50	3.9	10,446	0.04%
2023/10/06	10	294.25	13	295.31	300.50	-3	10,317	-0.03%
2023/10/05	17	281.90	23.1	284.51	287.00	-6	10,182	-0.06%
2023/10/04	14.2	268.09	15	270.13	271.50	-0.8	9,949	-0.01%
2023/10/03	14	266.36	15	263.13	264.50	-1	9,877	-0.01%
2023/10/02	8	269.63	6	266.75	261.00	2	9,718	0.02%
2023/09/28	10	265.35	3	266.50	271.00	7	9,563	0.07%
2023/09/27	16	260.09	19	261.18	265.00	-3	9,350	-0.03%
2023/09/26	7	247.93	7	248.14	251.50	0	9,032	0.00%
2023/09/25	5	237.10	4	235.88	237.00	1	8,848	0.01%
2023/09/22	7	241.21	5	238.20	236.00	2	8,783	0.02%
2023/09/21	6	246.33	4	243.00	244.50	2	8,758	0.02%
2023/09/20	7	244.07	8	242.94	248.00	-1	8,738	-0.01%
2023/09/19	2	242.25	2	237.75	237.50	0	8,858	0.00%
2023/09/18	4	253.13	4.1	251.16	246.50	-0.1	8,894	0.00%
2023/09/15	10	261.15	11	259.00	257.50	-1	8,950	-0.01%
2023/09/14	3.1	260.22	1	257.00	258.00	2.1	9,015	0.02%
2023/09/13	3.1	277.89	2	267.25	266.00	1.1	9,182	0.01%
2023/09/12	1.1	282.55	4.5	278.22	283.00	-3.4	9,729	-0.03%
2023/09/11	2.1	288.87	2	282.00	277.50	0.1	9,959	0.00%
2023/09/08	3	292.67	9	293.56	293.00	-6	10,021	-0.06%
2023/09/07	5	290.20	5	290.21	290.50	0	10,082	0.00%
2023/09/06	1.1	292.91	2	293.50	290.00	-0.9	10,299	-0.01%
2023/09/05	6	292.75	7.1	288.92	289.00	-1.1	10,371	-0.01%
2023/09/04	10.3	302.14	10	303.25	300.00	0.3	10,417	0.00%
2023/09/01	18.1	309.38	14	306.14	292.50	4.1	10,454	0.04%
2023/08/31	5	293.90	30.2	298.82	299.50	-25.2	10,427	-0.24%
2023/08/30	13	289.08	15	290.37	293.00	-2	11,197	-0.02%
2023/08/29	5	288.10	6	285.92	289.00	-1	11,426	-0.01%
2023/08/28	7	280.35	6	276.08	275.00	1	11,457	0.01%
2023/08/25	5	285.80	7	286.93	286.50	-2	11,690	-0.02%
2023/08/24	9.2	283.90	12.2	291.63	280.50	-3.1	11,751	-0.03%
2023/08/23	28.2	277.13	27.2	275.90	276.50	1	11,892	0.01%
2023/08/22	24.2	263.78	28.4	265.71	276.50	-4.2	11,782	-0.04%
2023/08/21	10	241.35	15.2	245.08	251.50	-5.2	11,843	-0.04%
2023/08/18	32.2	241.51	29	231.72	229.00	3.2	11,991	0.03%
2023/08/17	19	230.66	25.2	233.17	236.00	-6.2	12,409	-0.05%
2023/08/16	9	214.17	9	217.56	220.50	0	12,760	0.00%
2023/08/15	2	194.75	6	203.92	211.50	-4	13,520	-0.03%
2023/08/14	7	198.71	4	193.38	192.50	3	13,995	0.02%
2023/08/11	6	214.17	3	213.17	211.50	3	14,177	0.02%
2023/08/10	13.3	218.09	7	214.54	208.50	6.3	14,810	0.04%
2023/08/09	11	221.33	32	223.14	224.00	-21	15,071	-0.14%
2023/08/08	5.2	208.97	5	211.80	215.00	0.2	15,351	0.00%
2023/08/07	3	214.83	2	216.50	210.00	1	15,491	0.01%
2023/08/04	5	206.90	5.1	210.93	213.00	-0.1	15,662	0.00%
2023/08/02	12.1	208.66	12	207.21	204.50	0.1	16,601	0.00%
2023/08/01	10.2	223.86	8.2	236.30	215.50	2	16,927	0.01%
2023/07/31	0.2	224.00	0	0.00	239.00	0.2	16,830	0.00%
2023/07/27	0	0.00	2.2	221.35	225.00	-2.2	17,452	-0.01%
2023/07/26	1	210.50	0	0.00	212.00	1	17,983	0.01%
2023/07/24	10.2	211.03	1	201.00	202.50	9.2	18,317	0.05%
2023/07/21	3	212.00	0.2	215.50	216.00	2.8	18,531	0.02%
2023/07/20	0	194.00	1	197.00	207.00	-1	18,924	-0.01%
2023/07/19	0	0.00	3	196.17	194.50	-3	19,270	-0.02%
2023/07/18	2.1	205.75	4	211.25	205.00	-1.9	19,478	-0.01%
2023/07/17	22	212.48	30	215.69	217.50	-8	19,696	-0.04%
2023/07/14	2	192.50	29.2	199.71	200.00	-27.2	19,571	-0.14%
2023/07/13	1.2	182.03	7	179.07	182.00	-5.8	19,921	-0.03%
2023/07/12	2	176.25	18.2	176.90	179.50	-16.2	20,297	-0.08%
2023/07/11	5	166.10	11.1	166.27	166.00	-6.1	20,490	-0.03%
2023/07/10	1	158.01	8.2	157.56	160.50	-7.2	21,069	-0.03%
2023/07/07	1	149.50	0	0.00	149.50	1	21,127	0.00%
2023/07/06	1	149.00	2	149.50	149.50	-1	21,463	0.00%
2023/07/05	4	147.50	2	148.00	146.00	2	21,794	0.01%
2023/07/04	0	0.00	2.1	150.50	149.00	-2.1	22,408	-0.01%
2023/07/03	1	148.00	3.6	147.02	149.00	-2.6	22,625	-0.01%
2023/06/30	0.2	148.00	0.2	148.00	147.50	0.1	22,645	0.00%
2023/06/29	2.1	152.78	2	152.75	153.50	0.1	22,638	0.00%
2023/06/28	14	154.11	7.1	155.07	150.50	6.9	22,599	0.03%
2023/06/27	26	160.97	67.2	162.47	154.00	-41.2	22,552	-0.18%
2023/06/26	14	164.36	10.6	164.97	162.50	3.5	22,389	0.02%
2023/06/21	8.1	163.31	49	162.83	163.50	-41	22,342	-0.18%
2023/06/20	28	161.45	31	161.87	162.00	-3	22,277	-0.01%
2023/06/19	75.1	165.16	24	163.63	161.00	51.1	22,196	0.23%
2023/06/16	54	165.75	67.1	165.83	165.50	-13.1	22,158	-0.06%
2023/06/15	50	154.60	28.3	151.98	157.00	21.7	21,752	0.10%
2023/06/14	21	147.29	4	150.00	146.00	17	21,479	0.08%
2023/06/13	15	146.77	9.4	147.35	146.50	5.6	21,487	0.03%
2023/06/12	7.1	146.24	4.3	147.71	147.50	2.8	21,458	0.01%
2023/06/09	8	152.50	6	153.50	153.50	2	21,336	0.01%
2023/06/08	17.5	153.87	20	153.65	151.50	-2.6	21,375	-0.01%
2023/06/07	12	154.42	8	154.50	155.00	4	21,519	0.02%
2023/06/06	22	155.61	9	153.17	153.00	13	21,748	0.06%
2023/06/05	52.2	163.05	55	161.33	156.00	-2.8	22,003	-0.01%
2023/06/02	13	151.96	31.1	152.70	158.00	-18.1	21,575	-0.08%
2023/06/01	47.1	145.66	15.1	145.53	144.00	32	21,395	0.15%
2023/05/31	22.1	142.13	23.1	142.37	145.00	-1	21,260	0.00%
2023/05/30	18.1	139.67	10	139.30	141.00	8.1	20,917	0.04%
2023/05/29	56	143.30	34.1	143.49	141.00	21.9	20,759	0.11%
2023/05/26	20.2	139.24	15	136.57	135.50	5.2	20,465	0.03%
2023/05/25	14.3	140.84	10.1	141.28	141.00	4.2	20,375	0.02%
2023/05/24	47.3	136.76	30.1	137.02	139.00	17.2	20,944	0.08%
2023/05/23	46.1	132.07	42	133.43	137.00	4.1	21,081	0.02%
2023/05/22	31	128.40	33	128.55	128.50	-2	20,821	-0.01%
2023/05/19	58	122.52	66	122.30	123.50	-8	20,484	-0.04%
2023/05/18	32	114.45	52.1	114.29	117.50	-20.1	19,659	-0.10%
2023/05/17	27	108.70	33	108.91	107.00	-6	19,385	-0.03%
2023/05/16	39.3	106.06	39.2	106.80	109.50	0.1	19,125	0.00%
2023/05/15	11.2	105.80	13	105.46	105.00	-1.8	18,444	-0.01%
2023/05/12	27	97.50	27	98.01	101.50	0	18,028	0.00%
2023/05/11	27	97.50	27	98.01	95.40	0	17,657	0.00%
2023/05/10	24	99.81	15	101.03	98.90	9	17,423	0.05%
2023/05/09	67.1	108.58	61	107.14	103.00	6.1	17,153	0.04%
2023/05/08	17.3	104.53	47.3	104.14	109.00	-30	16,130	-0.19%
2023/05/05	18.2	99.39	18.2	98.69	99.10	0	15,714	0.00%
2023/05/04	9.2	98.49	8.2	98.93	99.30	1	15,651	0.01%
2023/05/03	57.3	98.57	24.2	98.57	97.40	33.1	15,618	0.21%
2023/05/02	29.2	100.36	37	101.06	103.50	-7.8	15,474	-0.05%
2023/04/28	2	94.20	3	94.77	94.90	-1	15,106	-0.01%
2023/04/27	4	90.75	4	91.50	92.60	0	15,100	0.00%
2023/04/26	11	92.76	8	92.83	92.30	3	14,970	0.02%
2023/04/25	19	93.91	26	93.78	93.70	-7	14,800	-0.05%
2023/04/24	33	98.30	32	98.54	98.80	1	14,460	0.01%
2023/04/21	9	95.19	10	96.68	95.40	-1	14,258	-0.01%
2023/04/20	21	99.42	18	98.90	97.10	3	14,161	0.02%
2023/04/19	20	98.56	30.1	99.52	99.00	-10	14,099	-0.07%
2023/04/18	30.5	98.70	39.4	100.60	97.90	-8.9	14,320	-0.06%
2023/04/17	72	97.92	53.1	97.84	97.10	19	14,921	0.13%
2023/04/14	25	95.91	39	97.74	94.70	-14	15,018	-0.09%
2023/04/13	81.1	97.87	35.2	98.16	95.00	45.9	15,106	0.30%
2023/04/12	11	95.52	25	96.69	96.80	-14	14,531	-0.10%
2023/04/11	46	84.91	76.1	85.84	88.00	-30.1	14,422	-0.21%
2023/04/10	22.1	81.63	16	81.42	80.00	6.1	14,136	0.04%
2023/04/07	42	78.36	63.1	78.71	78.90	-21.1	13,888	-0.15%
2023/04/06	21	73.22	41	72.86	73.40	-20	13,320	-0.15%
2023/03/31	11	69.56	5	69.42	69.30	6	13,138	0.05%
2023/03/30	3	69.33	5	69.86	70.10	-2	13,147	-0.02%
2023/03/28	5.2	68.65	2	69.00	69.00	3.2	13,250	0.02%
2023/03/27	4.1	70.22	0	0.00	69.20	4.1	13,199	0.03%
2023/03/24	12	71.38	18	71.51	71.60	-6	13,146	-0.05%
2023/03/23	3	70.57	7	70.63	71.10	-4	13,169	-0.03%
2023/03/22	1.1	72.16	12.1	70.81	70.30	-11	13,179	-0.08%
2023/03/21	20.4	72.50	12	72.26	71.20	8.4	13,105	0.06%
2023/03/20	15	69.06	30	68.77	72.00	-15	12,850	-0.12%
2023/03/17	4.1	66.37	10	66.70	66.70	-5.9	12,670	-0.05%
2023/03/16	34	67.50	24	66.05	66.20	10	12,877	0.08%
2023/03/15	11.1	68.02	14	68.30	67.40	-2.9	13,338	-0.02%
2023/03/14	14.3	68.07	16	67.19	66.80	-1.7	13,476	-0.01%
2023/03/13	11.1	67.32	12	67.33	67.00	-0.9	13,395	-0.01%
2023/03/10	20	70.69	7.5	70.88	70.00	12.5	13,319	0.09%
2023/03/09	38	73.53	55.2	74.63	75.50	-17.2	13,009	-0.13%
2023/03/08	63.1	72.09	74	72.23	72.70	-10.9	12,513	-0.09%
2023/03/07	38.6	69.75	39.8	70.31	68.90	-1.2	12,001	-0.01%
2023/03/06	10	65.41	22	65.67	65.60	-12	11,557	-0.10%
2023/03/03	8	63.39	1	63.30	63.00	7	11,394	0.06%
2023/03/02	2.1	63.53	2	63.30	63.00	0.1	11,292	0.00%
2023/03/01	4	63.20	1	63.50	63.50	3	11,251	0.03%
2023/02/24	31.3	64.30	17	63.99	63.00	14.3	11,218	0.13%
2023/02/23	44	63.73	31	63.86	64.30	13	11,108	0.12%
2023/02/22	53	65.31	40.7	65.43	64.80	12.4	10,890	0.11%
2023/02/21	11	62.45	33.2	62.97	64.50	-22.2	9,936	-0.22%
2023/02/20	85.1	58.46	79	58.80	58.70	6.1	9,340	0.06%
2023/02/17	7	57.61	49	57.73	57.80	-42	8,918	-0.47%
2023/02/16	31	56.45	13	56.78	56.00	18	8,693	0.21%
2023/02/15	23.2	56.39	19	55.94	55.50	4.2	8,537	0.05%
2023/02/14	4	53.10	0	0.00	53.50	4	8,236	0.05%
2023/02/13	4	52.58	13	53.10	53.10	-9	8,187	-0.11%
2023/02/10	1.1	55.65	2	56.00	54.50	-0.9	8,088	-0.01%
2023/02/09	20	55.64	8	56.33	55.50	12	8,006	0.15%
2023/02/07	2	55.05	9	55.26	55.10	-7	7,838	-0.09%
2023/02/06	1	54.70	0	0.00	54.90	1	7,803	0.01%
2023/02/03	14.1	54.52	11	54.56	54.50	3.1	7,776	0.04%
2023/02/02	24.6	57.00	32	56.50	56.00	-7.4	7,691	-0.10%
2023/02/01	30.2	57.01	30.1	57.02	56.40	0.2	7,549	0.00%
2023/01/31	31	56.01	35	56.19	56.50	-4	7,360	-0.05%
2023/01/30	10.1	54.33	31	53.56	54.40	-20.9	7,096	-0.29%
2023/01/17	23	52.23	20	52.35	52.30	3	6,920	0.04%
2023/01/16	0	0.00	19	49.80	50.70	-19	6,779	-0.28%
2023/01/13	5.1	50.84	4	50.63	50.20	1.1	6,744	0.02%
2023/01/12	8	51.43	4	52.05	51.00	4	6,740	0.06%
2023/01/11	9	52.62	7	52.59	52.20	2	6,691	0.03%
2023/01/10	27	52.26	26	52.34	52.40	1	6,550	0.02%
2023/01/09	35	52.58	15	51.93	52.40	20	6,462	0.31%
2023/01/06	67	53.44	20	52.74	52.10	47	6,331	0.74%
2023/01/05	46	58.34	32	57.86	56.90	14	5,863	0.24%
2023/01/04	35	55.00	49	56.80	57.60	-14	4,884	-0.29%
2023/01/03	29	51.07	61	51.88	52.40	-32	4,383	-0.73%
2022/12/30	48	49.37	46	49.01	48.30	2	3,991	0.05%
2022/12/29	0	0.00	10	49.30	49.30	-10	3,947	-0.25%
2022/12/28	8	49.14	8	49.66	48.75	0	4,010	0.00%
2022/12/27	34	49.42	33	49.53	49.10	1	4,007	0.02%
2022/12/26	4	48.63	4	49.20	49.50	0	3,948	0.00%
2022/12/23	1	48.90	0	0.00	48.90	1	3,954	0.03%
2022/12/22	1	48.50	1	49.25	47.90	0	4,034	0.00%
2022/12/20	2	49.08	3	48.87	47.35	-1	4,102	-0.02%
2022/12/19	3	48.10	2	47.80	47.80	1	4,080	0.02%
2022/12/16	4	49.07	4	49.00	49.20	0	4,153	0.00%
2022/12/15	5	49.13	4	48.90	48.90	1	4,340	0.02%
2022/12/14	3	49.28	8	49.51	49.25	-5	4,679	-0.11%
2022/12/13	1	47.85	3	48.20	48.45	-2	4,798	-0.04%
2022/12/12	7	47.68	6	48.64	48.35	1	4,889	0.02%
2022/12/09	3	49.28	2	49.10	48.80	1	4,865	0.02%
2022/12/08	13	49.83	22	49.31	49.60	-9	4,771	-0.19%
2022/12/07	36	48.89	48	49.18	49.65	-12	4,481	-0.27%
2022/12/06	5	47.21	31	48.54	48.70	-26	3,873	-0.67%
2022/12/05	0	0.00	2	44.50	44.30	-2	3,623	-0.06%
2022/12/02	13	43.74	18	43.13	42.70	-5	3,578	-0.14%
2022/12/01	2	41.93	2	42.05	41.80	0	3,472	0.00%
2022/11/30	0	0.00	0.1	41.58	41.50	-0.1	3,485	0.00%
2022/11/29	0	41.35	0	0.00	41.40	0	3,528	0.00%
2022/11/25	1	41.10	7	41.03	40.70	-6	3,661	-0.16%
2022/11/24	3	40.63	0	0.00	40.70	3	3,670	0.08%
2022/11/23	4	40.33	0	0.00	39.95	4	3,712	0.11%
2022/11/22	1.1	40.47	2	41.00	41.20	-0.9	3,684	-0.02%
2022/11/21	0	0.00	5	39.45	40.50	-5	3,607	-0.14%
2022/11/17	0	0.00	8	37.89	38.70	-8	3,577	-0.22%
2022/11/11	3	37.08	0	0.00	36.90	3	3,643	0.08%
2022/11/10	4	38.11	2	37.60	37.75	2	3,711	0.05%
2022/11/09	1	38.60	4	39.00	39.05	-3	3,727	-0.08%
2022/11/02	0	0.00	1	38.40	38.50	-1	3,806	-0.03%
2022/10/31	0	0.00	3	36.83	36.80	-3	3,790	-0.08%
2022/10/28	5	36.75	2	36.43	36.20	3	3,790	0.08%
2022/10/27	0	0.00	3	37.97	38.05	-3	3,778	-0.08%
2022/10/26	3	38.07	1	37.90	37.50	2	3,779	0.05%
2022/10/25	1	38.40	1	38.55	38.45	0	3,769	0.00%
2022/10/24	2	38.53	0	0.00	38.45	2	3,772	0.05%
2022/10/21	12	38.12	0	0.00	38.00	12	3,779	0.32%
2022/10/20	2	39.75	1	39.00	39.00	1	3,746	0.03%
2022/10/19	4	40.85	0	0.00	40.65	4	3,718	0.11%
2022/10/18	6	41.20	10	41.03	41.00	-4	3,724	-0.11%
2022/10/17	6	40.90	1	41.00	41.50	5	3,704	0.13%
2022/10/14	1	43.20	4	43.13	42.90	-3	3,650	-0.08%
2022/10/13	2	42.40	0	0.00	41.70	2	3,584	0.06%
2022/10/12	45	42.64	47	42.95	43.45	-2	3,536	-0.06%
2022/10/11	1	42.30	2	42.18	42.40	-1	3,429	-0.03%
2022/10/07	9	41.44	5	41.16	41.20	4	3,380	0.12%
2022/10/06	8	42.64	4	42.55	42.30	4	3,426	0.12%
2022/10/05	3	42.25	6	43.03	43.20	-3	3,386	-0.09%
2022/10/04	1	42.10	3	41.63	41.90	-2	3,296	-0.06%
2022/10/03	3	40.35	0	0.00	40.05	3	3,240	0.09%
2022/09/30	14	40.76	12	40.54	41.60	2	3,204	0.06%
2022/09/29	9	42.11	10	41.95	41.70	-1	3,138	-0.03%
2022/09/28	7	41.89	9	41.26	40.45	-2	3,009	-0.07%
2022/09/27	4	41.13	1	42.00	42.00	3	2,891	0.10%
2022/09/26	10	42.13	9	41.23	40.30	1	2,822	0.04%
2022/09/23	8	44.64	11	44.61	44.20	-3	2,741	-0.11%
2022/09/22	6	44.20	12	44.35	44.90	-6	2,634	-0.23%
2022/09/21	25	44.87	18	44.84	44.00	7	2,393	0.29%
2022/09/20	26	43.63	40.1	43.32	43.50	-14.1	1,968	-0.72%
2022/09/19	4	41.89	7	41.51	40.40	-3	1,755	-0.17%
2022/09/16	1	39.90	10	40.38	39.15	-9	1,629	-0.55%
2022/09/15	5	39.16	0	0.00	39.75	5	1,578	0.32%
2022/09/14	3	39.45	0	0.00	39.35	3	1,569	0.19%
2022/09/13	7	39.96	3	40.05	40.05	4	1,564	0.26%
2022/09/12	0	0.00	3	40.80	40.55	-3	1,558	-0.19%
2022/09/06	4	40.04	0	0.00	39.45	4	1,604	0.25%
2022/09/05	14	41.44	11	41.25	41.20	3	1,577	0.19%
2022/09/02	4	42.25	11	41.94	42.00	-7	1,529	-0.46%
2022/09/01	1	39.72	0	0.00	39.55	1	1,390	0.07%
2022/08/31	0	0.00	5.1	40.75	40.70	-5.1	1,364	-0.37%
2022/08/30	1	40.30	5	40.14	39.55	-4	1,303	-0.31%
2022/08/26	2	39.20	0	0.00	39.10	2	1,238	0.16%
2022/08/25	1	39.20	5	39.20	39.20	-4	1,232	-0.32%
2022/08/24	5	39.78	1	39.90	39.45	4	1,220	0.33%
2022/08/23	0	38.90	1.2	39.03	38.35	-1.2	1,184	-0.10%
2022/08/19	0	0.00	2	38.85	38.70	-2	1,157	-0.17%
2022/08/18	1	40.25	6	40.33	39.30	-5	1,131	-0.44%
2022/08/17	3	39.40	13	40.35	39.00	-10	1,067	-0.94%
2022/08/16	3	38.02	11	38.53	38.70	-8	970	-0.82%
2022/08/11	5	35.80	0	0.00	36.30	5	924	0.54%
2022/08/10	0	0.00	13	38.43	38.10	-13	879	-1.48%
2022/08/04	7	35.50	0	0.00	35.65	7	836	0.84%
2022/08/03	0	0.00	7	36.10	36.05	-7	833	-0.84%
2022/07/29	3	37.05	3	37.10	37.10	0	846	0.00%
2022/07/27	1	36.55	0	0.00	36.90	1	834	0.12%
2022/07/26	2	37.10	0	0.00	36.50	2	834	0.24%
2022/07/25	0	0.00	10	38.13	38.60	-10	819	-1.22%
2022/07/21	1	36.40	5	36.55	36.85	-4	819	-0.49%
2022/07/20	2	37.00	0	0.00	36.85	2	869	0.23%
2022/07/19	5	37.62	0	0.00	37.50	5	874	0.57%
2022/07/18	2	37.28	10	37.20	37.05	-8	879	-0.91%
2022/07/15	4	36.79	7	36.97	37.20	-3	883	-0.34%
2022/07/14	5	37.10	8	37.34	37.00	-3	911	-0.33%
2022/07/13	0	0.00	2	36.20	36.10	-2	851	-0.23%
2022/07/12	4	34.81	0	0.00	34.85	4	851	0.47%
2022/07/08	2	35.03	0	0.00	35.25	2	889	0.22%
2022/07/07	2	33.45	3	33.90	34.60	-1	890	-0.11%
2022/07/06	3	34.80	3	33.70	33.70	0	913	0.00%
2022/07/05	1	35.50	0	0.00	35.00	1	940	0.11%
2022/07/04	1	33.90	0	0.00	34.00	1	980	0.10%
2022/07/01	10	35.19	10	33.96	33.80	0	1,032	0.00%
2022/06/30	0	0.00	2	35.50	35.65	-2	1,134	-0.18%
2022/06/28	2	35.85	1	36.40	35.15	1	1,199	0.08%
2022/06/27	2	35.50	2	35.50	35.50	0	1,179	0.00%
2022/06/24	0	0.00	2	35.03	35.60	-2	1,177	-0.17%
2022/06/22	1	33.25	0	0.00	33.20	1	1,166	0.09%
2022/06/21	2	33.05	0	0.00	33.60	2	1,186	0.17%
2022/06/20	10	33.05	14	33.03	32.55	-4	1,199	-0.33%
2022/06/17	10	33.55	0	0.00	33.90	10	1,213	0.82%
2022/06/16	10	34.36	12	34.63	34.20	-2	1,273	-0.16%
2022/06/15	17	36.39	17	35.89	35.00	0	1,273	0.00%
2022/06/14	2	34.13	2	34.50	34.40	0	1,237	0.00%
2022/06/13	2	34.80	1	34.55	34.70	1	1,334	0.07%
2022/06/10	1	35.90	0	0.00	35.75	1	1,375	0.07%
2022/06/09	0	36.10	11	36.31	36.15	-11	1,471	-0.75%
2022/06/08	0	0.00	10	36.25	36.10	-10	1,482	-0.67%
2022/06/07	1	35.85	0	0.00	36.10	1	1,490	0.07%
2022/06/06	0	0.00	3	36.52	36.30	-3	1,495	-0.20%
2022/06/01	2	36.18	0	0.00	36.10	2	1,511	0.13%
2022/05/31	1	36.10	0	0.00	36.15	1	1,515	0.07%
2022/05/26	0	0.00	2	35.75	35.20	-2	1,528	-0.13%
2022/05/25	0.3	35.50	2	35.35	35.65	-1.7	1,533	-0.11%
2022/05/20	2	35.28	1	35.10	35.10	1	1,551	0.06%
2022/05/19	1	34.00	0	0.00	34.60	1	1,549	0.06%
2022/05/18	0	0.00	2	34.60	35.15	-2	1,545	-0.13%
2022/05/17	2	34.50	4	34.68	34.55	-2	1,545	-0.13%
2022/05/13	2	34.75	2	34.20	34.50	0	1,557	0.00%
2022/05/12	1	33.80	1	34.80	33.70	0	1,560	0.00%
2022/05/11	1	35.05	0	0.00	34.80	1	1,553	0.06%
2022/05/09	4	35.50	3	35.65	35.40	1	1,556	0.06%
2022/05/06	5	37.74	3	37.70	37.60	2	1,549	0.13%
2022/05/05	3	38.25	0	0.00	38.40	3	1,555	0.19%
2022/05/04	7	38.14	5	38.00	38.00	2	1,553	0.13%
2022/04/29	3	38.20	5	38.48	38.30	-2	1,573	-0.13%
2022/04/28	10	38.60	1	38.40	38.40	9	1,574	0.57%
2022/04/27	9	38.76	3	39.20	39.20	6	1,579	0.38%
2022/04/26	5	40.00	0	0.00	40.20	5	1,584	0.32%
2022/04/25	4	38.45	3	38.90	38.90	1	1,699	0.06%
2022/04/22	1	40.00	0	0.00	40.00	1	1,724	0.06%
2022/04/21	1	41.00	6	40.68	40.35	-5	1,807	-0.28%
2022/04/20	13.1	41.60	7	41.15	41.10	6.1	2,108	0.29%
2022/04/19	0	0.00	2	42.05	41.90	-2	2,397	-0.08%
2022/04/18	5	42.39	10	41.99	41.90	-5	2,478	-0.20%
2022/04/15	6	43.03	6	42.97	42.55	0	2,467	0.00%
2022/04/14	1	42.45	1	42.60	43.00	0	2,444	0.00%
2022/04/13	4	42.35	1	42.50	42.15	3	2,427	0.12%
2022/04/12	4	42.23	2	42.40	42.15	2	2,426	0.08%
2022/04/11	16	43.77	1	43.77	43.50	15	2,394	0.62%
2022/04/08	6	43.43	7	43.74	44.20	-1	2,363	-0.04%
2022/04/07	25	43.23	11.2	42.89	42.30	13.9	2,310	0.60%
2022/04/06	10	44.13	26.5	43.86	44.60	-16.5	2,254	-0.73%
2022/04/01	1	41.70	3	42.33	42.00	-2	2,133	-0.09%
2022/03/31	0.1	41.97	1.1	42.47	41.10	-1	2,107	-0.05%
2022/03/30	5	41.73	4	41.60	41.60	1	2,059	0.05%
2022/03/29	3	41.35	1	41.65	41.60	2	2,049	0.10%
2022/03/28	2	40.25	0	0.00	40.95	2	2,038	0.10%
2022/03/25	3.1	41.26	5	40.45	40.45	-1.9	2,029	-0.10%
2022/03/24	5	41.85	3	41.63	41.65	2	2,028	0.10%
2022/03/23	3	41.50	0	0.00	41.15	3	2,013	0.15%
2022/03/22	5	42.41	3	42.10	41.85	2	2,001	0.10%
2022/03/21	42.2	42.14	29	42.23	41.60	13.2	1,999	0.66%
2022/03/18	3	40.85	3	40.90	40.90	0	1,933	0.00%
2022/03/17	6	41.42	21	40.78	41.30	-15	1,927	-0.78%
2022/03/16	1	41.41	4.1	41.36	41.30	-3	1,887	-0.16%
2022/03/15	4	40.54	0	0.00	40.05	4	1,786	0.23%
2022/03/14	21	40.55	9	40.49	42.05	12	1,743	0.69%
2022/03/11	5	39.00	4	38.96	38.75	1	1,649	0.06%
2022/03/10	1	38.30	2	38.40	38.65	-1	1,637	-0.06%
2022/03/04	0	38.40	0	0.00	38.60	0	1,637	0.00%
2022/03/03	1	38.55	0	0.00	38.70	1	1,636	0.06%
2022/03/02	0	0.00	2	37.60	37.85	-2	1,628	-0.12%
2022/03/01	0	0.00	0	36.90	37.40	0	1,627	0.00%
2022/02/25	0	0.00	1	36.90	36.75	-1	1,626	-0.06%
2022/02/24	7	36.67	0	0.00	36.45	7	1,623	0.43%
2022/02/23	1	37.50	0	0.00	37.40	1	1,615	0.06%
2022/02/22	3	37.40	0	0.00	37.60	3	1,614	0.19%
2022/02/18	0	0.00	10	38.40	38.50	-10	1,608	-0.62%
2022/02/17	10	39.30	0	0.00	38.45	10	1,612	0.62%
2022/02/16	3	38.47	0	0.00	38.90	3	1,616	0.19%
2022/02/15	2	37.93	2	38.30	38.00	0	1,617	0.00%
2022/02/14	2	38.60	0	0.00	38.50	2	1,609	0.12%
2022/02/11	3	39.45	0	0.00	39.25	3	1,603	0.19%
2022/02/10	0	0.00	1	39.05	39.55	-1	1,605	-0.06%
2022/02/09	4	39.08	0	0.00	39.50	4	1,601	0.25%
2022/02/08	0	0.00	2	38.35	39.25	-2	1,594	-0.13%
2022/02/07	5	38.10	0	0.00	38.00	5	1,580	0.32%
2022/01/26	0	37.35	0	0.00	37.50	0	1,568	0.00%
2022/01/25	0	37.60	0	0.00	37.35	0	1,569	0.00%
2022/01/24	5	37.96	2	37.75	37.75	3	1,571	0.19%
2022/01/21	1	39.30	5	39.22	39.05	-4	1,548	-0.26%
2022/01/19	1	39.60	0	0.00	40.20	1	1,525	0.07%
2022/01/18	8	41.54	3	41.88	40.20	5	1,507	0.33%
2022/01/17	0	39.25	3	39.05	40.25	-3	1,338	-0.22%
2022/01/14	4	41.03	10	40.50	39.80	-6	1,299	-0.46%
2022/01/13	17.4	43.74	13	42.95	42.70	4.4	1,204	0.37%
2022/01/12	19	43.03	25	43.34	43.55	-6	888	-0.68%
2022/01/11	0	0.00	3	39.60	39.60	-3	556	-0.54%
2022/01/10	0	0.00	1	35.85	36.00	-1	460	-0.22%
2022/01/07	1	36.40	2	36.00	36.15	-1	461	-0.22%
2022/01/05	1	37.30	2	37.60	37.25	-1	470	-0.21%
2022/01/04	1	36.90	0	0.00	36.95	1	466	0.21%
2021/12/28	0	0.00	2	37.00	37.00	-2	488	-0.41%
2021/12/24	1	36.60	18	36.59	36.35	-17	552	-3.07%
2021/12/21	0	0.00	3	36.73	36.70	-3	584	-0.51%
2021/12/20	8	37.10	1	37.45	36.80	7	583	1.20%
2021/12/17	3	36.95	0	0.00	36.55	3	572	0.52%
2021/12/16	1	37.00	4	36.73	36.75	-3	567	-0.53%
2021/12/15	3	37.00	4.1	37.09	36.95	-1.1	567	-0.20%
2021/12/13	1	35.85	0	0.00	35.90	1	571	0.18%
2021/12/09	0	0.00	8	35.00	34.85	-8	593	-1.35%
2021/12/07	0	0.00	14	35.00	34.90	-14	593	-2.36%
2021/12/06	1	34.75	0	0.00	34.90	1	593	0.17%
2021/12/02	0	0.00	5	35.09	35.00	-5	601	-0.83%
2021/12/01	1	35.35	0	0.00	35.40	1	602	0.17%
2021/11/30	2	35.40	2	35.90	35.90	0	603	0.00%
2021/11/29	0	0.00	2	35.20	35.05	-2	583	-0.34%
2021/11/26	0	0.00	16	35.37	35.40	-16	583	-2.74%
2021/11/25	1	36.00	8	36.05	35.95	-7	579	-1.21%
2021/11/22	1	36.50	0	0.00	36.35	1	583	0.17%
2021/11/19	1	35.95	0	0.00	35.80	1	591	0.17%
2021/11/17	0	0.00	1	36.25	36.35	-1	613	-0.16%
2021/11/16	3.1	35.90	0	0.00	35.70	3.1	621	0.49%
2021/11/15	2	36.10	0	0.00	36.10	2	627	0.32%
2021/11/12	1.1	37.05	0	0.00	36.70	1.1	631	0.17%
2021/11/11	0	0.00	25	37.59	37.45	-25	632	-3.95%
2021/11/08	0	0.00	0	37.10	37.55	0	647	0.00%
2021/11/05	0	0.00	0	37.10	37.10	0	659	0.00%
2021/11/04	0	0.00	3	37.03	36.80	-3	670	-0.45%
2021/11/03	2	36.85	0	37.10	36.85	2	677	0.29%
2021/11/02	2	36.98	0	38.10	36.80	2	683	0.29%
2021/11/01	0	0.00	2	37.82	38.00	-2	681	-0.29%
2021/10/29	1	36.75	0	0.00	36.70	1	673	0.15%
2021/10/28	1	37.15	1	37.20	37.05	0	674	0.00%
2021/10/27	1	36.50	0	0.00	36.55	1	679	0.15%
2021/10/26	2	36.38	3	36.65	37.00	-1	688	-0.15%
2021/10/22	2	35.75	0	0.00	35.40	2	707	0.28%
2021/10/21	2	36.18	2	36.75	35.95	0	729	0.00%
2021/10/20	0	0.00	2	35.93	35.90	-2	758	-0.26%
2021/10/19	1	35.75	1	35.80	35.80	0	785	0.00%
2021/10/14	1	34.81	0	35.40	34.90	1	828	0.12%
2021/10/13	1	35.60	0	0.00	35.30	1	860	0.12%
2021/10/12	2	36.10	0	0.00	36.05	2	874	0.23%
2021/10/05	0	0.00	1	36.70	37.00	-1	1,004	-0.10%
2021/10/04	3	37.53	0	0.00	37.05	3	1,003	0.30%
2021/10/01	10	40.29	10	39.29	38.10	0	996	0.00%
2021/09/29	1	37.85	2.2	38.86	39.15	-1.2	939	-0.12%
2021/09/27	0	0.00	1	38.40	38.35	-1	935	-0.11%
2021/09/24	0	0.00	4	38.11	37.90	-4	944	-0.43%
2021/09/17	2	38.70	0	0.00	39.05	2	964	0.21%
2021/09/16	0.2	40.30	0	0.00	39.20	0.2	970	0.02%
2021/09/15	0	0.00	1	39.40	39.40	-1	949	-0.11%
2021/09/09	3	35.85	0	0.00	35.90	3	949	0.32%
2021/09/08	6	35.51	5	35.68	35.30	1	953	0.10%
2021/09/06	1	37.30	0	0.00	36.70	1	957	0.10%
2021/09/02	5	38.05	0	0.00	37.70	5	967	0.52%
2021/09/01	1	38.65	0	0.00	38.60	1	972	0.10%
2021/08/26	1	38.20	0	0.00	38.05	1	988	0.10%
2021/08/25	5	37.63	0	0.00	37.90	5	992	0.50%
2021/08/24	46	37.39	1	38.50	37.90	45	987	4.56%
2021/08/23	2	37.20	1	38.00	38.00	1	988	0.10%
2021/08/20	1	36.40	2	37.25	37.25	-1	990	-0.10%
2021/08/19	8	37.00	0	0.00	36.15	8	986	0.81%
2021/08/17	6	37.50	1	38.00	38.00	5	977	0.51%
2021/08/16	2	38.65	1	38.30	38.30	1	980	0.10%
2021/08/12	10	40.00	0	0.00	40.00	10	980	1.02%
2021/08/11	3	40.53	3	40.08	40.45	0	995	0.00%
2021/08/10	1	41.00	0	0.00	40.80	1	1,012	0.10%
2021/08/06	2	42.15	2	42.15	42.10	0	1,080	0.00%
2021/08/05	3	42.50	0	0.00	42.50	3	1,115	0.27%
2021/07/30	0	0.00	1	43.70	43.35	-1	1,576	-0.06%
2021/07/28	2	45.00	1	44.10	44.10	1	1,649	0.06%
2021/07/27	10	47.40	7	46.62	46.55	3	1,679	0.18%
2021/07/26	2	47.65	10	47.50	47.85	-8	1,707	-0.47%
2021/07/23	1	46.60	2	46.85	46.30	-1	1,731	-0.06%
2021/07/22	0	0.00	1	46.10	45.65	-1	1,791	-0.06%
2021/07/21	3	45.67	6	45.38	45.65	-3	1,820	-0.16%
2021/07/16	2	45.60	1	44.80	44.85	1	1,870	0.05%
2021/07/15	1	45.15	20	45.00	45.00	-19	1,878	-1.01%
2021/07/14	0	0.00	10	44.00	43.85	-10	1,905	-0.52%
2021/07/13	6	44.27	3	45.02	44.30	3	1,937	0.15%
2021/07/07	1	41.70	0	0.00	41.55	1	2,132	0.05%
2021/07/06	10	42.33	0	0.00	42.10	10	2,164	0.46%
2021/07/02	15	42.12	10	42.05	42.05	5	2,329	0.21%
2021/07/01	11	42.77	27	42.87	42.30	-16	2,341	-0.68%
2021/06/30	2	43.85	2	44.03	43.60	0	2,366	0.00%
2021/06/29	10	43.00	0	0.00	43.75	10	2,394	0.42%
2021/06/28	7	43.70	0	0.00	43.20	7	2,390	0.29%
2021/06/25	3	43.65	0	0.00	43.70	3	2,393	0.13%
2021/06/24	0	0.00	2	43.25	43.05	-2	2,398	-0.08%
2021/06/22	0	0.00	3	42.50	42.20	-3	2,405	-0.12%
2021/06/18	0	0.00	1	42.25	42.30	-1	2,409	-0.04%
2021/06/17	5	42.55	5	42.70	42.70	0	2,422	0.00%
2021/06/15	1	43.35	3	43.80	43.25	-2	2,440	-0.08%
2021/06/11	3	43.30	0	0.00	43.40	3	2,443	0.12%
2021/06/08	0	43.15	0	0.00	42.25	0	2,470	0.00%
2021/06/07	1	42.75	0	0.00	42.80	1	2,480	0.04%
2021/06/01	5	44.70	5	44.45	44.45	0	2,563	0.00%
2021/05/31	2	44.45	5	44.30	44.25	-3	2,593	-0.12%
2021/05/27	5	42.60	6	42.59	42.65	-1	2,665	-0.04%
2021/05/26	0	0.00	5	42.66	42.60	-5	2,678	-0.19%
2021/05/24	1	41.40	3	41.68	42.05	-2	2,688	-0.07%
2021/05/21	9	41.41	9	41.10	41.15	0	2,696	0.00%
2021/05/20	3	42.13	4	41.33	40.50	-1	2,710	-0.04%
2021/05/19	9	41.88	15	41.94	42.10	-6	2,712	-0.22%
2021/05/18	6	41.10	3	40.87	42.40	3	2,721	0.11%
2021/05/17	15	38.84	11	37.82	39.00	4	2,709	0.15%
2021/05/14	17	41.16	14	41.91	41.70	3	2,677	0.11%
2021/05/13	7	40.40	9	39.69	40.00	-2	2,662	-0.08%
2021/05/12	10	42.50	2	44.70	41.10	8	2,689	0.30%
2021/05/11	19	46.15	5	46.10	45.50	14	2,633	0.53%
2021/05/10	15	50.93	116	50.64	49.50	-101	2,569	-3.93%	大賣/鉅額交易
2021/05/07	59	49.56	10	49.73	49.35	49	2,461	1.99%
2021/05/06	0	0.00	1	50.10	50.10	-1	2,299	-0.04%
2021/05/05	1	46.45	2	45.95	45.55	-1	2,236	-0.04%
2021/05/04	0	0.00	6	46.55	46.35	-6	2,230	-0.27%
2021/05/03	2	50.90	3	50.32	49.40	-1	2,211	-0.05%
2021/04/29	1	50.70	0	0.00	51.10	1	2,193	0.05%
2021/04/28	33	50.61	4	50.68	51.30	29	2,155	1.35%
2021/04/27	1	49.80	3	50.60	50.20	-2	2,107	-0.09%
2021/04/26	2	49.45	1	49.80	49.80	1	2,082	0.05%
2021/04/22	21	48.84	6	48.67	48.20	15	2,102	0.71%
2021/04/21	0	0.00	6	49.92	49.80	-6	2,066	-0.29%
2021/04/20	16	50.15	3	51.00	50.20	13	2,056	0.63%
2021/04/19	0	0.00	2	51.40	50.50	-2	2,043	-0.10%
2021/04/16	11	50.45	11	49.94	49.95	0	2,002	0.00%
2021/04/15	16	50.47	30	50.49	50.20	-14	1,992	-0.70%
2021/04/14	4	48.31	9	49.35	49.00	-5	1,921	-0.26%
2021/04/13	15	49.59	15	49.62	48.65	0	1,913	0.00%
2021/04/12	3	49.33	11	50.03	49.35	-8	1,870	-0.43%
2021/04/09	15	49.17	50	50.11	50.20	-35	1,857	-1.88%
2021/04/08	1	48.70	3	48.05	48.45	-2	1,754	-0.11%
2021/04/06	26.1	47.29	0	0.00	47.20	26.1	1,721	1.52%
2021/04/01	2	46.80	3.2	46.08	46.90	-1.2	1,711	-0.07%
2021/03/31	1	45.10	2	45.00	45.20	-1	1,687	-0.06%
2021/03/30	0	0.00	0	45.10	45.30	0	1,702	0.00%
2021/03/29	0.1	45.01	1	45.05	45.15	-0.9	1,740	-0.05%
2021/03/26	1	43.45	0	44.05	44.25	1	1,773	0.06%
2021/03/25	5	43.30	2	43.10	43.15	3	1,792	0.17%
2021/03/24	0.1	43.60	0	0.00	43.60	0.1	1,817	0.00%
2021/03/23	1	43.90	1	44.00	43.40	0	1,839	0.00%
2021/03/22	11	43.95	2	43.98	44.10	9	1,843	0.49%
2021/03/19	12.1	44.55	2	45.10	44.55	10.1	1,863	0.54%
2021/03/18	2.1	45.93	0	0.00	45.75	2.1	1,869	0.11%
2021/03/17	2.2	45.98	0	0.00	45.60	2.2	1,927	0.11%
2021/03/16	0	0.00	2	46.30	46.10	-2	2,023	-0.10%
2021/03/15	1	46.40	0	0.00	46.40	1	2,089	0.05%
2021/03/12	5.1	46.42	0	46.80	46.05	5	2,181	0.23%
2021/03/11	0	46.10	1	45.90	45.70	-1	2,227	-0.04%
2021/03/10	11	45.84	16	45.23	45.20	-5	2,270	-0.22%
2021/03/09	2	46.15	2	45.95	45.50	0	2,327	0.00%
2021/03/08	7	46.71	1	46.75	46.00	6	2,498	0.24%
2021/03/05	3	46.40	0	0.00	45.60	3	2,524	0.12%
2021/03/04	15	45.90	0	0.00	45.25	15	2,594	0.58%
2021/03/03	0.1	46.00	0	0.00	46.40	0.1	2,729	0.00%
2021/02/26	1	44.00	0	0.00	43.85	1	3,021	0.03%
2021/02/24	1	45.05	0	0.00	44.40	1	3,054	0.03%
2021/02/23	2.3	45.23	2	45.15	45.35	0.3	3,069	0.01%
2021/02/22	1	44.95	20	45.35	45.40	-19	3,128	-0.61%
2021/02/19	0	0.00	0	44.50	44.40	0	3,135	0.00%
2021/02/18	0	43.90	1	43.40	44.10	-1	3,181	-0.03%
2021/02/04	0	0.00	2	42.20	42.40	-2	3,260	-0.06%
2021/02/03	2	41.45	0	0.00	41.35	2	3,354	0.06%
2021/02/02	0	0.00	1	42.40	42.50	-1	3,347	-0.03%
2021/01/29	0	0.00	1	44.00	42.85	-1	3,429	-0.03%
2021/01/28	5	43.00	0	0.00	42.75	5	3,536	0.14%
2021/01/27	0.3	44.50	0	0.00	43.85	0.3	3,584	0.01%
2021/01/26	5	45.10	5	44.40	44.40	0	3,649	0.00%
2021/01/25	2.2	44.66	0	0.00	45.35	2.2	3,710	0.06%
2021/01/22	20	43.62	0	0.00	43.90	20	3,748	0.53%
2021/01/21	1	43.20	4	42.61	42.55	-3	3,812	-0.08%
2021/01/20	2	43.05	11	43.41	42.40	-9	4,147	-0.22%
2021/01/19	1	45.85	2	45.50	45.10	-1	4,195	-0.02%
2021/01/18	1	44.35	0	0.00	45.50	1	4,295	0.02%
2021/01/15	2	45.23	4	45.89	44.80	-2	4,681	-0.04%
2021/01/13	0	0.00	1	47.00	47.30	-1	4,769	-0.02%
2021/01/12	0	0.00	5.2	47.08	46.80	-5.2	4,802	-0.11%
2021/01/11	1	48.65	4	48.30	48.30	-3	4,867	-0.06%
2021/01/08	0	48.20	1	47.25	48.50	-1	4,982	-0.02%
2021/01/07	1.1	48.21	0	0.00	47.80	1.1	5,141	0.02%
2021/01/06	4.4	47.92	8	47.74	46.85	-3.6	5,382	-0.07%
2021/01/05	0.2	49.10	0	0.00	48.75	0.2	5,540	0.00%
2021/01/04	1	48.80	7	48.95	49.00	-6	5,917	-0.10%
2020/12/31	5	49.30	6	49.66	49.70	-1	5,941	-0.02%
2020/12/30	7	49.81	1	49.40	49.30	6	6,023	0.10%
2020/12/29	48	49.43	10	49.15	49.15	38	6,171	0.62%
2020/12/28	11	49.61	10	49.25	49.25	1	6,239	0.02%
2020/12/25	0	0.00	2	50.10	49.80	-2	6,279	-0.03%
2020/12/23	0	0.00	26	49.61	50.40	-26	6,344	-0.41%
2020/12/22	8	49.58	0	0.00	48.45	8	6,478	0.12%
2020/12/21	1	49.40	1	50.00	50.00	0	6,504	0.00%
2020/12/17	5	50.60	5	50.20	50.20	0	6,592	0.00%
2020/12/16	20.1	51.00	1	51.40	51.10	19.1	6,690	0.29%
2020/12/15	15.1	51.86	0	0.00	50.70	15.1	6,711	0.22%
2020/12/14	21	51.92	1	52.80	52.40	20	6,751	0.30%
2020/12/11	34	52.51	12	52.36	52.40	22	6,811	0.32%
2020/12/10	5	54.38	1	55.99	53.90	4	6,857	0.06%
2020/12/09	20	54.68	11	54.62	54.60	9	6,968	0.13%
2020/12/08	2	54.25	24	54.84	55.00	-22	7,502	-0.29%
2020/12/07	7	52.57	15	53.77	53.90	-8	7,652	-0.10%
2020/12/04	21	53.40	12	52.63	52.60	9	7,674	0.12%
2020/12/03	14	53.90	7	53.66	53.70	7	7,727	0.09%
2020/12/02	19	55.04	29	54.97	53.90	-10	7,876	-0.13%
2020/12/01	10	53.20	10	53.65	53.60	0	7,773	0.00%
2020/11/30	12	53.41	25	53.72	53.30	-13	7,838	-0.17%
2020/11/27	12	53.46	15	53.58	52.90	-3	7,803	-0.04%
2020/11/26	1	53.10	5.4	52.51	52.60	-4.4	7,738	-0.06%
2020/11/25	24	52.78	22	52.26	52.00	2	7,863	0.03%
2020/11/24	1	50.90	2	50.55	50.50	-1	7,614	-0.01%
2020/11/23	2	50.50	2	50.10	50.60	0	7,686	0.00%
2020/11/19	2	51.15	3	51.17	51.00	-1	7,782	-0.01%
2020/11/18	7	49.85	6	49.65	50.00	1	7,818	0.01%
2020/11/17	2	50.05	2	50.08	49.40	0	7,896	0.00%
2020/11/16	6	48.80	3	48.73	48.70	3	7,968	0.04%
2020/11/13	2	48.75	1	49.10	49.05	1	8,049	0.01%
2020/11/12	1	49.00	12	48.28	48.40	-11	8,314	-0.13%
2020/11/11	21	49.36	29	49.12	49.05	-8	8,505	-0.09%
2020/11/10	21	51.41	10	50.60	50.60	11	8,463	0.13%
2020/11/09	30	51.73	7.5	51.67	51.80	22.5	8,424	0.27%
2020/11/06	44	51.30	16	51.43	51.10	28	8,394	0.33%
2020/11/05	5	52.12	11	51.90	51.40	-6	8,393	-0.07%
2020/11/04	13	50.87	23	50.53	50.50	-10	8,302	-0.12%
2020/11/03	24.5	51.40	23	51.18	51.30	1.5	8,301	0.02%
2020/11/02	21	50.78	21	50.99	50.10	0	8,341	0.00%
2020/10/30	2	51.50	1	50.60	50.80	1	8,297	0.01%
2020/10/29	82	51.23	31	51.51	51.60	51	8,247	0.62%
2020/10/28	51	53.60	82	53.20	52.10	-31	8,190	-0.38%
2020/10/27	22.1	52.27	10	51.80	51.80	12.1	7,870	0.15%
2020/10/26	103	52.27	12	52.50	52.50	91	7,864	1.16%	大買/
2020/10/23	48	52.00	86	53.42	53.00	-38	7,845	-0.48%
2020/10/22	20	49.99	13	50.12	50.30	7	7,533	0.09%
2020/10/21	5	50.34	6	50.27	50.40	-1	7,581	-0.01%
2020/10/20	0	0.00	2	50.20	50.70	-2	7,627	-0.03%
2020/10/19	111	50.21	4	50.48	50.30	107	7,938	1.35%	大買/鉅額交易
2020/10/16	81	50.44	0	0.00	50.40	81	8,004	1.01%
2020/10/15	24	51.00	23	50.80	51.60	1	7,916	0.01%
2020/10/14	18	50.07	45	51.98	51.00	-27	7,792	-0.35%
2020/10/13	53	49.90	22	49.26	49.35	31	7,746	0.40%
2020/10/12	19	48.12	75	50.61	50.80	-56	7,563	-0.74%
2020/10/08	83	46.40	20	46.55	46.60	63	7,282	0.87%
2020/10/07	12	46.28	3	46.15	46.45	9	7,260	0.12%
2020/10/06	9	45.58	16	46.36	46.30	-7	7,224	-0.10%
2020/10/05	1	45.05	10	44.75	45.00	-9	7,176	-0.13%
2020/09/30	14	42.24	11	42.29	42.25	3	7,206	0.04%
2020/09/29	11	41.87	10	43.15	41.75	1	7,161	0.01%
2020/09/28	2	42.70	10	42.30	42.60	-8	7,157	-0.11%
2020/09/25	32	43.66	32	42.04	41.90	0	7,153	0.00%
2020/09/24	14	43.37	28	43.56	43.45	-14	6,989	-0.20%
2020/09/23	3	44.40	0	0.00	44.15	3	6,934	0.04%
2020/09/22	24	45.08	12	45.17	44.60	12	6,907	0.17%
2020/09/21	9	45.91	35	46.73	46.05	-26	6,841	-0.38%
2020/09/18	20	45.15	10	44.90	44.90	10	6,729	0.15%
2020/09/17	10	44.80	11	45.04	45.05	-1	6,685	-0.01%
2020/09/16	12	44.14	11	44.92	45.00	1	6,619	0.02%
2020/09/15	11	44.38	11	44.46	44.40	0	6,551	0.00%
2020/09/14	90	45.22	14	45.00	44.85	76	6,452	1.18%
2020/09/11	79	46.14	31.2	47.76	46.65	47.8	6,258	0.76%
2020/09/10	17	45.41	96	44.90	44.90	-79	5,723	-1.38%
2020/09/09	98	41.11	34	42.75	42.65	64	5,565	1.15%
2020/09/08	36	41.59	2	41.90	42.20	34	5,537	0.61%
2020/09/07	43	42.55	78	43.17	42.05	-35	5,442	-0.64%
2020/09/04	18	40.86	11	40.83	40.60	7	5,261	0.13%
2020/09/03	26	41.19	32	41.37	41.15	-6	5,178	-0.12%
2020/09/02	0	0.00	2	39.70	40.65	-2	5,047	-0.04%
2020/09/01	44	40.30	31	39.84	39.65	13	4,992	0.26%
2020/08/31	11	40.27	15	40.39	40.80	-4	4,905	-0.08%
2020/08/28	14	38.54	0	0.00	38.70	14	4,688	0.30%
2020/08/27	20	39.05	8	39.08	38.75	12	4,655	0.26%
2020/08/26	3	38.12	1	38.45	38.05	2	4,553	0.04%
2020/08/25	58	38.98	4	39.18	38.00	54	4,514	1.20%
2020/08/24	7	38.01	7.3	38.86	38.40	-0.3	4,417	-0.01%
2020/08/21	3	36.58	7	37.57	37.55	-4	4,316	-0.09%
2020/08/20	12	36.31	5.3	36.11	35.90	6.7	4,217	0.16%
2020/08/19	10	38.64	7	38.86	38.20	3	4,097	0.07%
2020/08/18	11	39.20	6	39.12	39.05	5	3,997	0.13%
2020/08/17	0	0.00	51	37.68	38.30	-51	3,711	-1.37%
2020/08/14	0.3	35.00	6	34.81	34.85	-5.7	3,452	-0.17%
2020/08/13	4	33.91	2	33.95	33.75	2	3,379	0.06%
2020/08/12	11	33.96	0	0.00	34.40	11	3,363	0.33%
2020/08/11	5	34.76	0	0.00	34.25	5	3,338	0.15%
2020/08/10	11	35.69	2	34.85	35.10	9	3,314	0.27%
2020/08/07	56	34.88	0	0.00	35.00	56	3,269	1.71%
2020/08/06	1	35.70	14	35.25	35.75	-13	3,213	-0.40%
2020/08/05	6	33.88	0	0.00	33.95	6	3,113	0.19%
2020/08/04	1	34.00	5.3	34.06	34.20	-4.3	3,087	-0.14%
2020/08/03	1	33.85	3	33.90	33.80	-2	3,073	-0.07%
2020/07/31	7	33.66	5	34.22	33.60	2	3,042	0.07%
2020/07/30	24	34.42	10	34.16	33.85	14	3,059	0.46%
2020/07/29	9	35.09	10	34.81	34.75	-1	3,051	-0.03%
2020/07/28	0	0.00	4	33.55	33.30	-4	2,964	-0.13%
2020/07/27	46	34.22	14	34.68	32.95	32	2,874	1.11%
2020/07/24	6	36.24	14	36.59	36.60	-8	2,756	-0.29%
2020/07/23	64	37.10	13	36.65	36.25	51	2,645	1.93%
2020/07/22	2	35.83	137	36.48	36.60	-135	2,292	-5.89%	大賣/鉅額交易
2020/07/21	3	32.78	1	32.95	33.30	2	2,134	0.09%
2020/07/20	5	32.45	3	32.60	32.70	2	2,083	0.10%
2020/07/17	6	33.25	16	32.97	32.00	-10	2,019	-0.50%
2020/07/16	3	31.65	0	0.00	31.65	3	1,780	0.17%
2020/07/15	4	30.74	20	31.77	31.00	-16	1,749	-0.91%
2020/07/14	4	30.48	13	30.35	30.20	-9	1,642	-0.55%
2020/07/13	23	31.37	8	31.16	31.10	15	1,613	0.93%
2020/07/10	0	0.00	5	31.32	31.55	-5	1,556	-0.32%
2020/07/09	8	30.74	8	30.24	30.55	0	1,451	0.00%
2020/07/08	5	29.30	0	0.00	29.15	5	1,322	0.38%
2020/07/07	1	29.35	5	29.15	29.55	-4	1,309	-0.31%
2020/07/06	0	0.00	7	29.08	29.15	-7	1,274	-0.55%
2020/07/03	1	28.60	2	28.40	28.35	-1	1,236	-0.08%
2020/07/01	3	28.65	0	0.00	28.55	3	1,225	0.24%
2020/06/30	0	0.00	2	28.05	27.95	-2	1,191	-0.17%
2020/06/29	6	27.48	0	0.00	27.35	6	1,185	0.51%
2020/06/23	0	0.00	7	27.62	27.60	-7	1,183	-0.59%
2020/06/22	1	28.20	0	0.00	27.90	1	1,180	0.08%
2020/06/19	3	28.45	3	28.42	28.25	0	1,170	0.00%
2020/06/17	1	28.85	0	0.00	28.75	1	1,155	0.09%
2020/06/16	3	28.52	4	28.68	29.00	-1	1,101	-0.09%
2020/06/15	1	28.45	2	27.60	27.80	-1	1,033	-0.10%
2020/06/11	3	26.97	5	26.85	26.80	-2	981	-0.20%
2020/06/08	3	26.83	1	26.80	26.85	2	1,024	0.20%
2020/05/29	0	0.00	2	26.35	26.45	-2	1,073	-0.19%
2020/05/28	1	26.50	2	26.00	25.90	-1	1,067	-0.09%
2020/05/26	0	0.00	3	25.20	25.00	-3	1,085	-0.28%
2020/05/25	2	25.00	2	25.05	25.10	0	1,093	0.00%
2020/05/22	2	25.53	2	25.60	25.50	0	1,091	0.00%
2020/05/21	1	26.45	0	0.00	26.50	1	1,090	0.09%
2020/05/19	1	26.20	0	0.00	26.00	1	1,109	0.09%
2020/05/15	4	26.18	0	0.00	25.90	4	1,109	0.36%
2020/05/14	1	27.00	1	27.15	26.85	0	1,091	0.00%
2020/05/12	2	28.03	0	0.00	27.40	2	1,115	0.18%
2020/05/11	12	28.27	10	28.05	28.05	2	1,151	0.17%
2020/05/08	0	0.00	3	28.30	28.15	-3	1,171	-0.26%
2020/05/07	0	0.00	45	27.93	28.15	-45	1,206	-3.73%
2020/05/06	21	27.92	2	28.20	28.10	19	1,231	1.54%
2020/05/05	29	28.49	11	28.35	28.45	18	1,307	1.38%
2020/04/30	2	25.85	1	26.65	26.60	1	1,282	0.08%
2020/04/29	1	25.55	3	25.25	25.55	-2	1,276	-0.16%
2020/04/24	2	24.30	0	0.00	24.15	2	1,359	0.15%
2020/04/23	21	24.50	0	0.00	24.50	21	1,387	1.51%
2020/04/22	12	24.03	1	24.25	24.50	11	1,387	0.79%
2020/04/21	9	24.73	1	24.35	24.25	8	1,387	0.58%
2020/04/17	3	25.85	0	0.00	25.55	3	1,389	0.22%
2020/04/15	5	25.96	0	0.00	25.95	5	1,404	0.36%
2020/04/14	0	0.00	19	26.03	26.15	-19	1,405	-1.35%
2020/04/13	1	25.80	11	26.02	25.80	-10	1,401	-0.71%
2020/04/10	4	26.78	3	26.57	26.45	1	1,401	0.07%
2020/04/09	4	27.30	2	26.90	27.20	2	1,409	0.14%
2020/04/08	7	26.80	0	0.00	27.00	7	1,404	0.50%
2020/04/07	3	25.70	0	0.00	26.10	3	1,413	0.21%
2020/04/06	2	25.25	3	25.28	25.35	-1	1,397	-0.07%
2020/04/01	0	0.00	2	25.20	25.20	-2	1,395	-0.14%
2020/03/30	1	23.45	0	0.00	24.15	1	1,390	0.07%
2020/03/27	2	24.35	1	24.20	24.10	1	1,389	0.07%
2020/03/26	2	23.33	0	0.00	23.80	2	1,383	0.14%
2020/03/25	1	23.50	0	0.00	23.60	1	1,383	0.07%
2020/03/24	1	21.95	7	22.30	22.60	-6	1,392	-0.43%
2020/03/23	1	20.40	0	0.00	21.20	1	1,439	0.07%
2020/03/20	2	20.80	2	21.40	21.40	0	1,446	0.00%
2020/03/19	2	20.00	6	20.00	19.95	-4	1,439	-0.28%
2020/03/18	1	22.30	2	23.05	22.15	-1	1,414	-0.07%
2020/03/16	4	25.03	0	0.00	24.20	4	1,413	0.28%
2020/03/13	14	24.90	10	24.87	25.40	4	1,393	0.29%
2020/03/12	1	27.50	0	0.00	27.55	1	1,365	0.07%
2020/03/11	0	0.00	9	29.68	29.45	-9	1,331	-0.68%
2020/03/09	0	0.00	3	30.42	30.35	-3	1,290	-0.23%
2020/03/06	1	31.00	0	0.00	31.05	1	1,273	0.08%
2020/03/05	1	30.70	1	30.80	30.70	0	1,266	0.00%
2020/03/04	1	30.50	0	0.00	30.50	1	1,262	0.08%
2020/03/03	1	30.10	1	30.25	30.00	0	1,258	0.00%
2020/02/27	10	29.38	0	0.00	29.15	10	1,276	0.78%
2020/02/26	5	30.04	0	0.00	30.35	5	1,272	0.39%
2020/02/25	8	29.41	0	0.00	29.75	8	1,260	0.63%
2020/02/24	4	29.40	0	0.00	29.80	4	1,247	0.32%
2020/02/21	3	29.58	0	0.00	29.75	3	1,245	0.24%
2020/02/20	2	30.35	0	0.00	30.40	2	1,225	0.16%
2020/02/19	19	30.32	0	0.00	30.40	19	1,225	1.55%
2020/02/18	2	30.53	0	0.00	30.55	2	1,236	0.16%
2020/02/17	4	30.58	2	30.88	30.65	2	1,243	0.16%
2020/02/14	1	31.15	0	0.00	31.00	1	1,241	0.08%
2020/02/13	5	30.77	8	30.94	30.80	-3	1,228	-0.24%
2020/02/12	11	31.60	0.5	31.40	31.40	10.6	1,204	0.88%
2020/02/11	17	31.81	0	0.00	31.35	17	1,153	1.47%
2020/02/10	3	31.82	4	31.73	31.90	-1	1,128	-0.09%
2020/02/07	8	30.63	15	31.46	31.35	-7	1,088	-0.64%
2020/02/06	21	31.37	18	31.55	30.95	3	1,051	0.29%
2020/02/05	5	29.80	1	29.80	30.05	4	920	0.43%
2020/02/04	2	29.50	0	0.00	30.25	2	896	0.22%
2020/02/03	2	29.25	0	0.00	29.20	2	859	0.23%
2020/01/31	18	29.07	1	29.75	30.00	17	844	2.01%
2020/01/30	2	28.68	0	0.00	29.00	2	821	0.24%
2020/01/20	10	30.45	15	30.58	30.35	-5	785	-0.64%
2020/01/16	9	28.42	2	28.60	28.70	7	698	1.00%
2020/01/14	17	28.80	0	0.00	28.85	17	692	2.45%
2020/01/13	2	29.10	0	0.00	28.80	2	701	0.29%
2020/01/10	4	29.05	4	28.96	28.75	0	688	0.00%
2020/01/09	1	27.75	0	0.00	28.30	1	666	0.15%
2020/01/08	3	27.55	0	0.00	27.60	3	664	0.45%
2020/01/06	0	0.00	3	28.37	28.25	-3	676	-0.44%
2020/01/03	3	28.32	0	0.00	28.30	3	672	0.45%
2020/01/02	1	29.00	0.7	28.95	29.00	0.3	658	0.05%
2019/12/30	2	28.83	0	0.00	28.80	2	635	0.31%
2019/12/27	1	28.80	1	29.00	28.80	0	634	0.00%
2019/12/26	3	28.90	0	0.00	28.80	3	631	0.47%
2019/12/24	1	29.35	0	0.00	29.35	1	632	0.16%
2019/12/23	5	29.39	0	0.00	29.35	5	632	0.79%
2019/12/20	3	29.55	0	0.00	29.45	3	629	0.48%
2019/12/19	2	29.90	1	29.95	29.65	1	628	0.16%
2019/12/18	3	29.88	2	30.05	30.15	1	618	0.16%
2019/12/17	3	29.27	0	0.00	29.40	3	564	0.53%
2019/12/12	8	28.83	0	0.00	28.65	8	547	1.46%
2019/12/11	1	29.40	0	0.00	29.10	1	544	0.18%
2019/12/10	3	28.52	0	0.00	28.60	3	523	0.57%
2019/12/09	1	27.90	6	28.20	28.20	-5	521	-0.96%
2019/12/05	8	27.69	12	27.66	27.60	-4	518	-0.77%
2019/12/04	4	27.80	0	0.00	27.80	4	537	0.74%
2019/12/03	5	27.85	1	28.00	28.25	4	534	0.75%
2019/12/02	5	28.19	1	27.95	27.80	4	526	0.76%
2019/11/29	0	0.00	1	28.65	28.45	-1	521	-0.19%
2019/11/27	9	28.40	0	0.00	28.70	9	508	1.77%
2019/11/26	10	28.19	2	28.23	28.20	8	488	1.64%
2019/11/25	1	27.90	0	0.00	27.55	1	463	0.22%
2019/11/21	5	26.95	0	0.00	27.00	5	452	1.11%
2019/11/20	2	27.10	1	27.30	27.15	1	451	0.22%
2019/11/19	5	26.60	0	0.00	26.75	5	448	1.11%
2019/11/18	12	26.87	0	0.00	26.70	12	464	2.58%
2019/11/15	3	26.83	0	0.00	26.50	3	466	0.64%
2019/11/14	112	26.51	0	0.00	26.65	112	448	24.96%	大買/鉅額交易
2019/11/13	2	26.15	0	0.00	26.15	2	442	0.45%
2019/11/12	0	0.00	12	25.80	25.75	-12	441	-2.72%
2019/11/08	1	25.55	0	0.00	25.65	1	473	0.21%
2019/11/05	13	25.58	0	0.00	25.55	13	497	2.61%
2019/10/31	3	25.53	0	0.00	25.50	3	574	0.52%
2019/10/30	3	25.70	0	0.00	25.70	3	592	0.51%
2019/10/29	0	0.00	3	25.23	25.20	-3	609	-0.49%
2019/10/22	1	24.80	0	0.00	24.70	1	705	0.14%
2019/10/21	0	0.00	2	25.10	24.40	-2	720	-0.28%
2019/10/18	0	0.00	1	25.75	25.30	-1	757	-0.13%
2019/10/16	1	25.95	0	0.00	25.95	1	855	0.12%
2019/10/15	4	25.13	0	0.00	25.95	4	881	0.45%
2019/10/14	0	0.00	1	26.05	26.05	-1	878	-0.11%
2019/10/08	0	0.00	3	25.87	25.95	-3	959	-0.31%
2019/10/03	1	25.85	0	0.00	25.85	1	995	0.10%
2019/09/26	1	26.00	0	0.00	25.80	1	1,056	0.09%
2019/09/24	4	26.15	0	0.00	26.00	4	1,058	0.38%
2019/09/23	2	25.85	1	26.00	26.00	1	1,075	0.09%
2019/09/19	0	0.00	2	25.30	25.40	-2	1,072	-0.19%
2019/09/18	0	0.00	4	24.93	24.80	-4	1,067	-0.37%
2019/09/17	33	24.67	0	0.00	24.55	33	1,074	3.07%
2019/09/16	40	24.68	0	0.00	24.75	40	1,093	3.66%
2019/09/12	23	24.57	0	0.00	24.50	23	1,096	2.10%
2019/09/11	13	24.59	0	0.00	24.60	13	1,108	1.17%
2019/09/10	0	0.00	1	24.50	24.60	-1	1,164	-0.09%
2019/09/09	16	24.62	10	24.67	24.70	6	1,202	0.50%
2019/09/06	1	24.35	0	0.00	24.60	1	1,216	0.08%
2019/09/05	6	23.55	0	0.00	23.70	6	1,211	0.50%
2019/09/04	6	23.60	0	0.00	23.60	6	1,261	0.48%
2019/09/02	5	23.35	0	0.00	23.40	5	1,363	0.37%
2019/08/29	1	23.10	0	0.00	23.15	1	1,578	0.06%
2019/08/28	37	23.37	0	0.00	23.30	37	1,582	2.34%
2019/08/23	13	22.98	3	23.13	23.05	10	1,564	0.64%
2019/08/22	48	23.42	0	0.00	23.05	48	1,565	3.07%
2019/08/21	11	23.45	0	0.00	23.40	11	1,570	0.70%
2019/08/20	28	22.91	0	0.00	22.80	28	1,551	1.80%
2019/08/19	25	22.53	0	0.00	22.70	25	1,542	1.62%
2019/08/16	2	22.13	0	0.00	22.30	2	1,538	0.13%
2019/08/12	4	23.25	0	0.00	23.25	4	1,509	0.26%
2019/08/08	0	0.00	1	23.35	23.40	-1	1,502	-0.07%
2019/08/02	1	23.90	7	24.40	24.15	-6	1,447	-0.41%
2019/08/01	1	25.20	0	0.00	25.15	1	1,414	0.07%
2019/07/31	1	25.55	0	0.00	25.50	1	1,394	0.07%
2019/07/30	6	26.53	2	26.10	25.90	4	1,371	0.29%
2019/07/29	7	27.13	0	0.00	26.85	7	1,326	0.53%
2019/07/26	1	27.45	0	0.00	27.60	1	1,309	0.08%
2019/07/25	11	27.59	0	0.00	27.40	11	1,300	0.85%
2019/07/24	0	0.00	3	27.55	27.50	-3	1,286	-0.23%
2019/07/23	15	28.27	0	0.00	27.70	15	1,277	1.17%
2019/07/22	14	28.78	2	28.55	28.55	12	1,253	0.96%
2019/07/19	0	0.00	3	28.05	28.90	-3	1,208	-0.25%
2019/07/18	1	27.70	0	0.00	27.65	1	1,142	0.09%
2019/07/17	0	0.00	1	28.00	27.80	-1	1,114	-0.09%
2019/07/16	0	0.00	4	28.00	27.80	-4	1,087	-0.37%
2019/07/15	6	27.16	0	0.00	27.30	6	1,072	0.56%
2019/07/12	11	27.80	2	28.30	27.60	9	1,053	0.85%
2019/07/04	0	0.00	3	27.10	26.85	-3	947	-0.32%
2019/07/02	0	0.00	3	25.75	26.00	-3	895	-0.33%
2019/07/01	1	25.45	0	0.00	25.65	1	892	0.11%
2019/06/28	4	25.75	0	0.00	25.55	4	888	0.45%
2019/06/24	0	0.00	1	26.00	26.10	-1	870	-0.11%
2019/06/20	1	26.35	0	0.00	26.30	1	851	0.12%
2019/06/17	6	25.60	17	25.91	25.50	-11	786	-1.40%
2019/06/14	1	26.75	0	0.00	26.70	1	755	0.13%
2019/06/12	10	27.35	7	26.82	27.00	3	736	0.41%
2019/06/11	2	26.80	8	26.85	26.85	-6	686	-0.87%
2019/06/10	6	27.28	0	0.00	27.35	6	653	0.92%
2019/06/06	14	27.02	13	26.84	27.00	1	582	0.17%
2019/06/05	13	25.73	3	25.38	25.90	10	464	2.15%
2019/05/31	1	23.50	0	0.00	23.50	1	362	0.28%
2019/05/29	0	0.00	2	23.20	23.25	-2	359	-0.56%
2019/05/28	1	23.30	0	0.00	23.40	1	357	0.28%
2019/05/22	0	0.00	3	22.85	22.80	-3	347	-0.86%
2019/05/21	2	22.85	0	0.00	22.80	2	351	0.57%
2019/05/20	2	22.70	0	0.00	22.90	2	353	0.57%
2019/05/17	0	0.00	1	22.55	22.45	-1	342	-0.29%
2019/05/10	0	0.00	3	21.28	21.15	-3	353	-0.85%
2019/05/03	2	21.25	0	0.00	21.60	2	420	0.48%
2019/04/22	1	21.65	0	0.00	21.60	1	473	0.21%
2019/04/12	0	0.00	10	22.50	22.80	-10	450	-2.22%
2019/04/01	10	23.70	0	0.00	23.70	10	437	2.29%
2019/03/28	2	23.70	1	24.00	23.80	1	437	0.23%
2019/03/25	21	23.25	0	0.00	23.30	21	421	4.99%
2019/03/21	1	23.80	0	0.00	23.60	1	399	0.25%
2019/03/20	7	23.60	1	23.60	23.70	6	396	1.51%
2019/03/14	10	22.20	0	0.00	22.30	10	367	2.72%
2019/03/07	0	0.00	12	22.45	22.25	-12	373	-3.21%
2019/03/04	0	0.00	4	21.85	21.90	-4	371	-1.08%
2019/02/19	0	0.00	1	22.00	21.95	-1	364	-0.27%
2019/01/29	10	22.00	10	21.75	21.75	0	340	0.00%
2019/01/25	0	0.00	3	21.12	20.80	-3	315	-0.95%
2019/01/24	0	0.00	3	21.20	20.80	-3	308	-0.97%
2019/01/23	10	21.30	10	21.00	21.00	0	290	0.00%
2019/01/22	0	0.00	1	20.20	20.70	-1	261	-0.38%
2019/01/21	0	0.00	1	19.20	19.30	-1	227	-0.44%
2019/01/15	0	0.00	3	19.20	19.10	-3	254	-1.18%
2019/01/04	1	18.20	1	18.30	18.50	0	301	0.00%
2019/01/03	1	18.55	0	0.00	18.50	1	325	0.31%
2018/12/27	2	18.85	0	0.00	18.80	2	386	0.52%
2018/12/22	0	0.00	3	19.50	19.35	-3	535	-0.56%
2018/12/20	5	18.49	0	0.00	18.30	5	554	0.90%
2018/12/11	2	18.20	0	0.00	18.40	2	1,093	0.18%
2018/12/10	9	18.39	0	0.00	18.40	9	1,094	0.82%
2018/12/06	60	18.72	0	0.00	18.55	60	1,139	5.27%
2018/11/27	3	18.85	0	0.00	18.85	3	1,155	0.26%
2018/11/26	3	18.80	0	0.00	18.90	3	1,156	0.26%
2018/11/23	25	18.87	2	18.90	19.05	23	1,154	1.99%
2018/11/20	0	0.00	1	19.10	19.00	-1	1,155	-0.09%
2018/11/06	0	0.00	1	18.90	18.45	-1	1,201	-0.08%
2018/10/30	1	17.05	0	0.00	17.35	1	1,232	0.08%
2018/10/26	0	0.00	10	16.50	16.70	-10	1,231	-0.81%
2018/10/23	2	18.65	0	0.00	18.50	2	1,217	0.16%
2018/10/18	2	19.00	0	0.00	19.00	2	1,203	0.17%
2018/10/15	10	19.30	0	0.00	19.30	10	1,194	0.84%
2018/10/12	0	0.00	1	19.35	19.35	-1	1,192	-0.08%
2018/10/11	1	20.25	0	0.00	19.40	1	1,182	0.08%
2018/10/09	7	22.19	3	21.80	21.55	4	1,161	0.34%
2018/10/08	7	22.23	0	0.00	22.25	7	1,148	0.61%
2018/10/05	0	0.00	1	23.65	22.50	-1	1,139	-0.09%
2018/10/02	3	24.92	0	0.00	24.30	3	1,080	0.28%
2018/10/01	0	0.00	4	24.20	24.30	-4	1,003	-0.40%
2018/09/26	5	24.00	3	23.85	24.05	2	951	0.21%
2018/09/25	6	25.23	4	24.75	24.75	2	913	0.22%
2018/09/20	2	24.70	2	25.10	24.45	0	809	0.00%
2018/09/19	36	24.31	15	24.66	25.20	21	799	2.63%
2018/09/18	15	24.33	1	24.50	24.50	14	735	1.90%
2018/09/12	1	22.75	1	21.80	22.00	0	624	0.00%
2018/09/07	0	0.00	1	22.50	22.00	-1	623	-0.16%
2018/09/06	0	0.00	5	22.15	22.00	-5	656	-0.76%
2018/09/03	15	22.15	0	0.00	22.10	15	794	1.89%
2018/08/31	14	22.23	0	0.00	22.25	14	796	1.76%
2018/08/29	5	22.05	0	0.00	22.15	5	810	0.62%
2018/08/21	2	21.50	0	0.00	21.55	2	854	0.23%
2018/08/20	19	21.81	0	0.00	21.50	19	873	2.18%
2018/08/13	1	21.25	0	0.00	21.65	1	915	0.11%
2018/08/07	1	22.95	0	0.00	22.95	1	996	0.10%
2018/08/06	0	0.00	1	23.20	23.45	-1	1,000	-0.10%
2018/07/26	61	21.85	0	0.00	21.75	61	1,256	4.85%
2018/07/24	0	0.00	12	21.87	21.75	-12	1,499	-0.80%
2018/07/20	0	0.00	8	21.97	21.65	-8	1,777	-0.45%
2018/07/19	1	21.75	0	0.00	21.75	1	1,902	0.05%
2018/07/18	20	21.88	1	22.00	22.15	19	2,011	0.94%
2018/07/03	2	21.95	2	21.95	21.80	0	3,915	0.00%
2018/06/29	1	23.30	0	0.00	23.00	1	4,224	0.02%
2018/06/28	7	22.86	4	22.85	23.25	3	4,320	0.07%
2018/06/27	10	23.38	22	23.14	23.55	-12	4,753	-0.25%
2018/06/25	10	22.30	0	0.00	21.90	10	4,978	0.20%
2018/06/19	1	22.55	5	23.20	22.65	-4	5,079	-0.08%
2018/06/14	1	23.15	2	23.33	22.45	-1	5,042	-0.02%
2018/06/13	1	23.95	0	0.00	23.10	1	5,007	0.02%
2018/06/08	2	22.45	0	0.00	22.40	2	4,903	0.04%
2018/06/06	0	0.00	1	22.40	22.45	-1	4,905	-0.02%
2018/06/05	4	22.60	2	22.50	22.40	2	4,898	0.04%
2018/06/04	0	0.00	2	22.80	22.85	-2	4,892	-0.04%
2018/05/31	2	22.45	0	0.00	22.25	2	4,872	0.04%
2018/05/28	2	22.60	0	0.00	22.30	2	4,857	0.04%
2018/05/25	1	23.50	0	0.00	22.90	1	4,837	0.02%
2018/05/21	0	0.00	2	24.00	24.25	-2	4,810	-0.04%
2018/05/18	1	24.00	0	0.00	23.80	1	4,807	0.02%
2018/05/17	0	0.00	2	24.65	24.05	-2	4,798	-0.04%
2018/05/16	1	24.50	0	0.00	24.60	1	4,783	0.02%
2018/05/11	1	24.80	0	0.00	24.65	1	4,736	0.02%
2018/05/10	3	25.00	1	24.30	24.50	2	4,690	0.04%
2018/05/09	3	24.97	2	24.80	24.80	1	4,674	0.02%
2018/05/03	0	0.00	6	24.65	24.95	-6	4,544	-0.13%
2018/05/02	1	24.95	50	24.54	24.30	-49	4,481	-1.09%
2018/04/30	20	27.05	22	26.97	26.85	-2	4,346	-0.05%
2018/04/27	4	26.86	20	26.90	27.30	-16	4,245	-0.38%
2018/04/26	7	27.48	25	26.81	26.60	-18	4,166	-0.43%
2018/04/25	10	28.90	16	28.26	29.10	-6	3,994	-0.15%
2018/04/24	24	28.88	33	27.88	27.55	-9	3,885	-0.23%
2018/04/23	61	29.66	17	28.88	29.10	44	3,793	1.16%
2018/04/20	87	27.98	88	29.75	29.10	-1	3,688	-0.03%
2018/04/19	17	27.16	22	27.02	27.50	-5	3,280	-0.15%
2018/04/18	23	25.93	24	26.52	26.40	-1	3,153	-0.03%
2018/04/17	12	25.79	8	25.43	25.30	4	3,110	0.13%
2018/04/16	9	25.81	7	26.50	26.20	2	3,050	0.07%
2018/04/13	5	25.96	5	25.67	25.20	0	2,966	0.00%
2018/04/12	34	26.89	34	25.94	25.90	0	2,973	0.00%
2018/04/11	25	27.15	55	27.47	27.20	-30	2,905	-1.03%
2018/04/10	30	29.52	36	28.97	28.35	-6	2,720	-0.22%
2018/04/09	10	30.42	12	31.31	31.45	-2	2,444	-0.08%
2018/04/03	34	26.02	5	27.43	28.60	29	2,245	1.29%
2018/04/02	32	26.48	24	26.04	26.00	8	2,049	0.39%
2018/03/31	45	26.24	27	25.97	25.85	18	1,987	0.91%
2018/03/30	56	26.66	21	26.73	26.15	35	1,867	1.87%
2018/03/29	3	24.07	0	0.00	25.40	3	1,408	0.21%
2018/03/28	11	23.71	10	23.35	23.10	1	1,224	0.08%
2018/03/27	8	23.04	2	23.55	23.55	6	1,109	0.54%
2018/03/16	3	22.15	0	0.00	22.05	3	968	0.31%
2018/02/12	0	0.00	10	20.10	20.70	-10	1,130	-0.88%
2018/02/09	0	0.00	5	20.05	20.10	-5	1,121	-0.45%
2018/02/08	2	20.30	0	0.00	20.15	2	1,126	0.18%
2018/02/07	0	0.00	2	20.20	19.95	-2	1,141	-0.18%
2018/02/06	2	20.15	0	0.00	19.90	2	1,141	0.18%
2018/02/01	0	0.00	5	21.18	21.30	-5	1,246	-0.40%
2018/01/29	2	21.00	5	20.90	20.90	-3	1,232	-0.24%
2018/01/26	2	20.88	0	0.00	21.00	2	1,233	0.16%
2018/01/25	10	21.07	0	0.00	20.70	10	1,231	0.81%
2018/01/23	3	21.35	0	0.00	21.20	3	1,223	0.25%
2018/01/22	3	21.57	0	0.00	21.70	3	1,224	0.24%
2018/01/19	6	21.84	0	0.00	21.60	6	1,218	0.49%
2018/01/18	2	22.00	1	22.20	22.00	1	1,207	0.08%
2018/01/17	2	22.15	2	22.20	22.45	0	1,194	0.00%
2018/01/16	8	22.74	5	23.30	22.30	3	1,182	0.25%
2018/01/10	6	21.85	0	0.00	21.75	6	1,031	0.58%
2018/01/09	1	22.30	13	21.98	22.10	-12	1,032	-1.16%
2018/01/08	0	0.00	20.2	21.50	22.10	-20.2	1,029	-1.96%
2018/01/04	0	0.00	8	21.40	21.00	-8	940	-0.85%
2018/01/02	0	0.00	5	20.90	20.90	-5	915	-0.55%