華城 (1519)-元大-新店中正券商分點個股進出

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)

股價
947
漲跌
▲2
漲幅
+0.21%
成交量
744張
產業
上市電機機械類股
632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-新店中正券商分點個股進出

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-新店中正券商分點個股進出
元大-新店中正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
2024/06/21	0	0.00	1	930.00	947.00	-1	8,161	-0.01%
2024/06/20	0.1	945.80	1.2	947.44	945.00	-1.1	8,163	-0.01%
2024/06/19	0.2	942.50	2.1	931.58	930.00	-1.9	8,158	-0.02%
2024/06/18	19.2	918.42	21.3	925.23	945.00	-2.1	8,147	-0.03%
2024/06/17	41.2	939.51	39.2	935.10	905.00	2	7,926	0.02%
2024/06/14	18.2	876.01	16	901.06	920.00	2.2	7,671	0.03%
2024/06/13	7.1	823.70	6	841.19	837.00	1.1	7,673	0.01%
2024/06/12	9.2	791.26	8	786.13	788.00	1.2	7,809	0.02%
2024/06/11	15.1	761.68	17.6	767.36	792.00	-2.6	8,021	-0.03%
2024/06/07	18.1	712.09	17	712.71	742.00	1.1	8,103	0.01%
2024/06/06	5	690.40	5	689.00	687.00	0	8,200	0.00%
2024/06/05	0.1	692.88	0	0.00	691.00	0.1	8,146	0.00%
2024/06/04	1	685.00	1	693.00	699.00	0	8,130	0.00%
2024/06/03	2.1	712.80	2	706.00	696.00	0.1	8,051	0.00%
2024/05/31	2	712.50	2	710.66	714.00	0	7,992	0.00%
2024/05/30	2	735.03	2	725.00	719.00	0	7,770	0.00%
2024/05/29	2	749.99	2.1	740.91	737.00	-0.1	7,665	0.00%
2024/05/28	2.1	741.28	3.1	734.70	731.00	-1	7,586	-0.01%
2024/05/27	2	719.49	1	750.15	736.00	1	7,534	0.01%
2024/05/24	3	698.67	4.1	690.46	704.00	-1.1	7,392	-0.01%
2024/05/23	7.1	676.38	8	684.25	683.00	-0.9	7,290	-0.01%
2024/05/22	13.5	707.25	16.1	706.80	690.00	-2.6	7,414	-0.03%
2024/05/21	12.1	728.16	13	726.62	730.00	-0.9	7,452	-0.01%
2024/05/20	16.2	747.73	16	736.10	731.00	0.2	7,526	0.00%
2024/05/17	7	732.85	6	737.01	741.00	1	7,595	0.01%
2024/05/16	14.2	752.36	13.1	742.24	739.00	1.1	7,690	0.01%
2024/05/15	9.3	771.07	10	768.91	755.00	-0.7	7,791	-0.01%
2024/05/14	17.1	775.79	16	775.04	767.00	1.1	7,801	0.01%
2024/05/13	13.3	744.29	12	753.08	750.00	1.3	7,822	0.02%
2024/05/10	9.2	815.78	8	808.38	798.00	1.2	7,935	0.02%
2024/05/09	8.2	859.52	8	867.88	835.00	0.2	8,206	0.00%
2024/05/08	17	844.09	17.6	851.91	888.00	-0.6	8,398	-0.01%
2024/05/07	8.1	798.24	8.2	804.93	817.00	-0.1	8,445	0.00%
2024/05/06	1	817.64	1	796.02	797.00	0	8,544	0.00%
2024/05/03	14	825.35	14	828.22	818.00	0	8,615	0.00%
2024/05/02	6.5	829.69	8.1	810.07	802.00	-1.6	8,624	-0.02%
2024/04/30	6	838.27	9	844.11	847.00	-3	8,719	-0.03%
2024/04/29	6	848.49	5	853.20	853.00	1	8,889	0.01%
2024/04/26	5.1	879.35	2	869.01	854.00	3.1	8,899	0.03%
2024/04/25	7	847.57	7	851.73	863.00	0	8,868	0.00%
2024/04/24	8	827.29	8.1	834.02	854.00	-0.1	8,917	0.00%
2024/04/23	25.1	836.35	26.3	826.06	825.00	-1.2	8,918	-0.01%
2024/04/22	14.1	915.45	14	888.71	824.00	0.1	8,930	0.00%
2024/04/19	13.1	947.91	22.1	947.10	915.00	-9	9,306	-0.10%
2024/04/18	9.1	970.12	10	959.40	955.00	-0.9	9,456	-0.01%
2024/04/17	7.1	902.59	10.1	913.30	950.00	-2.9	9,597	-0.03%
2024/04/16	15	872.40	14.1	869.09	864.00	0.9	9,707	0.01%
2024/04/15	16	940.09	6	900.29	876.00	10	9,834	0.10%
2024/04/12	15	912.67	14.1	918.86	946.00	1	9,802	0.01%
2024/04/11	22.1	908.35	18	910.22	860.00	4.1	9,877	0.04%
2024/04/10	4	858.50	4.1	873.37	857.00	-0.1	10,154	0.00%
2024/04/09	6	843.67	6.1	847.03	853.00	-0.1	10,284	0.00%
2024/04/08	2	840.50	1.1	854.82	776.00	0.9	10,564	0.01%
2024/04/02	0	730.00	0	770.00	792.00	0	11,324	0.00%
2024/03/29	0.1	672.00	0	685.00	683.00	0	11,702	0.00%
2024/03/27	0.1	713.00	0.1	711.00	710.00	-0.1	11,970	0.00%
2024/03/26	0.1	788.00	1	800.00	788.00	-1	12,056	-0.01%
2024/03/25	0	0.00	0	785.00	785.00	0	12,171	0.00%
2024/03/22	0	0.00	2	700.00	714.00	-2	12,314	-0.02%
2024/03/20	0	0.00	0	644.30	676.00	0	12,743	0.00%
2024/03/18	8.3	677.48	6	686.83	694.00	2.3	13,261	0.02%
2024/03/15	22.1	662.69	24.2	667.03	665.00	-2.1	13,324	-0.02%
2024/03/14	11.2	616.12	11.2	608.11	634.00	0	13,287	0.00%
2024/03/13	3.2	561.69	3.7	569.69	577.00	-0.5	13,228	0.00%
2024/03/12	18	532.73	17	532.87	525.00	1	13,474	0.01%
2024/03/11	2.1	505.24	0	0.00	514.00	2.1	13,750	0.02%
2024/03/08	0.1	520.00	0	0.00	502.00	0.1	14,309	0.00%
2024/03/07	0	0.00	0	555.00	541.00	0	14,648	0.00%
2024/03/06	0	0.00	10.2	556.03	555.00	-10.2	14,931	-0.07%
2024/03/05	10	549.00	10	540.01	549.00	0	15,117	0.00%
2024/03/04	0	534.00	10.1	531.03	528.00	-10	15,173	-0.07%
2024/03/01	0	531.00	11	529.82	538.00	-11	15,309	-0.07%
2024/02/29	0	0.00	0	523.00	538.00	0	15,599	0.00%
2024/02/27	0	534.50	0	0.00	528.00	0	15,849	0.00%
2024/02/26	0.1	545.33	1.1	540.48	538.00	-0.9	15,920	-0.01%
2024/02/23	20	531.63	19.1	540.61	560.00	0.9	15,963	0.01%
2024/02/22	9.1	514.01	13	518.46	517.00	-3.9	15,798	-0.02%
2024/02/21	34	514.32	38.1	515.99	507.00	-4.1	15,728	-0.03%
2024/02/20	55	506.85	52	500.47	502.00	3	15,754	0.02%
2024/02/19	35	518.26	23	514.61	502.00	12	15,843	0.08%
2024/02/16	15	500.91	15	503.29	503.00	0	15,945	0.00%
2024/02/15	13.1	506.12	12	508.84	496.00	1.1	15,911	0.01%
2024/02/05	58	498.38	68.4	492.54	492.00	-10.4	15,905	-0.07%
2024/02/02	63.1	507.18	57	498.15	488.50	6.1	15,787	0.04%
2024/02/01	51.1	461.11	45.3	471.26	488.00	5.8	15,625	0.04%
2024/01/31	45.1	432.02	40	435.39	444.00	5.1	15,346	0.03%
2024/01/30	38	409.01	35.1	411.95	420.00	3	15,277	0.02%
2024/01/29	37	391.24	49	391.25	395.50	-12	15,176	-0.08%
2024/01/26	28	380.04	20.1	378.82	380.50	7.9	15,110	0.05%
2024/01/25	10	384.75	8	381.56	380.50	2	15,092	0.01%
2024/01/24	19	390.97	6.1	390.15	392.00	12.9	15,113	0.09%
2024/01/23	12	384.79	40	387.06	385.00	-28	15,081	-0.19%
2024/01/22	2	364.46	4	363.50	371.00	-2	14,889	-0.01%
2024/01/19	50	360.24	79	354.35	354.50	-29	14,857	-0.20%
2024/01/18	59.1	368.88	28	369.45	360.00	31.1	14,806	0.21%
2024/01/17	77	369.51	76	371.39	367.00	1	14,731	0.01%
2024/01/16	11.1	372.76	10.9	370.87	371.00	0.1	14,678	0.00%
2024/01/15	90.9	382.86	76.3	381.89	376.50	14.7	14,597	0.10%
2024/01/12	28.1	362.14	46.3	364.85	370.00	-18.2	14,128	-0.13%
2024/01/11	35.1	360.84	22	361.77	352.50	13.1	13,859	0.09%
2024/01/10	31	359.73	31	363.02	367.00	0	13,575	0.00%
2024/01/09	15.1	357.85	24.2	351.68	362.00	-9.2	13,419	-0.07%
2024/01/08	8	338.56	8	341.56	343.50	0	13,166	0.00%
2024/01/05	18	331.64	17	332.35	334.00	1	13,086	0.01%
2024/01/04	29.1	338.64	27	339.24	331.50	2.1	13,130	0.02%
2024/01/03	20.1	339.62	20	338.45	339.50	0.1	12,941	0.00%
2024/01/02	24	335.06	27	340.52	342.00	-3	12,972	-0.02%
2023/12/29	42.1	328.44	34	328.03	327.00	8.1	12,959	0.06%
2023/12/28	37	333.32	39	344.46	348.00	-2	12,540	-0.02%
2023/12/27	0	319.50	0	0.00	316.50	0	12,407	0.00%
2023/12/26	6.4	322.25	4	318.66	315.00	2.4	12,443	0.02%
2023/12/25	5	330.92	10.2	334.97	333.50	-5.2	12,426	-0.04%
2023/12/22	15.1	321.97	15.1	321.44	321.00	0	12,567	0.00%
2023/12/21	9	322.94	9	322.72	318.50	0	12,690	0.00%
2023/12/20	7	336.29	2	331.00	329.00	5	12,710	0.04%
2023/12/19	9.1	331.80	7	334.57	332.50	2.1	12,698	0.02%
2023/12/18	33	345.03	33	341.66	340.00	0	12,706	0.00%
2023/12/15	21	366.25	22	367.25	347.50	-1	12,695	-0.01%
2023/12/14	26.1	356.45	26.3	357.58	355.00	-0.2	12,522	0.00%
2023/12/13	57	363.50	50	363.74	355.50	7	12,405	0.06%
2023/12/12	18.3	349.34	38	351.78	356.00	-19.7	12,247	-0.16%
2023/12/11	17.1	342.89	8	338.67	339.00	9	12,126	0.07%
2023/12/08	15	363.37	12.1	363.89	367.00	2.9	11,943	0.02%
2023/12/07	18.1	359.61	20	367.27	360.50	-1.9	11,751	-0.02%
2023/12/06	28	346.52	26	345.00	345.00	2	11,318	0.02%
2023/12/05	45	325.09	51	321.82	340.00	-6	10,842	-0.06%
2023/12/04	4	302.63	5.2	303.80	309.50	-1.2	10,334	-0.01%
2023/12/01	12	285.65	16.5	288.28	285.00	-4.4	10,050	-0.04%
2023/11/30	2	279.00	2	280.25	280.00	0	9,890	0.00%
2023/11/29	12	272.50	12	270.67	274.50	0	9,933	0.00%
2023/11/28	11	267.50	13	271.85	275.50	-2	10,156	-0.02%
2023/11/27	6	275.82	6	270.92	266.50	0	10,131	0.00%
2023/11/24	4	268.50	10.1	265.40	275.00	-6.1	9,994	-0.06%
2023/11/23	3	255.83	3	255.14	252.50	0	9,949	0.00%
2023/11/22	2	259.50	2.5	258.40	256.00	-0.5	10,050	-0.01%
2023/11/21	5	263.60	5	262.50	262.00	0	10,180	0.00%
2023/11/20	6.6	270.95	2.5	266.00	263.50	4.1	10,417	0.04%
2023/11/17	7.1	278.43	1	282.50	273.00	6.1	10,720	0.06%
2023/11/16	14.2	279.28	14.2	279.45	280.00	0	10,852	0.00%
2023/11/15	28	271.13	27.4	275.06	275.50	0.6	10,892	0.01%
2023/11/14	4	251.63	7.7	254.80	258.50	-3.7	10,845	-0.03%
2023/11/13	3.3	245.00	6	244.75	247.50	-2.8	10,839	-0.03%
2023/11/10	3	236.17	6	236.42	237.50	-3	10,923	-0.03%
2023/11/09	20.2	241.87	11	235.95	234.50	9.2	10,959	0.08%
2023/11/08	2	243.50	3	241.33	242.00	-1	10,935	-0.01%
2023/11/07	25	245.70	20	249.15	242.00	5	10,964	0.05%
2023/11/06	5	235.80	3	233.33	241.00	2	10,911	0.02%
2023/11/03	25	231.08	24	226.90	225.00	1	10,967	0.01%
2023/11/02	11	225.86	9	226.00	224.50	2	10,967	0.02%
2023/11/01	9	219.61	9	220.56	224.00	0	10,955	0.00%
2023/10/31	8.3	238.08	8	228.69	224.00	0.3	10,889	0.00%
2023/10/30	2	244.50	2	243.50	244.00	0	10,858	0.00%
2023/10/27	2.3	257.62	2	251.00	251.00	0.3	11,053	0.00%
2023/10/26	6	262.67	5	256.60	262.00	1	10,964	0.01%
2023/10/25	9	267.11	5	266.10	260.50	4	10,877	0.04%
2023/10/24	10	271.60	6	266.58	264.50	4	10,767	0.04%
2023/10/23	5	272.00	13	271.32	276.00	-8	10,637	-0.08%
2023/10/20	3	262.83	6	258.75	263.00	-3	10,519	-0.03%
2023/10/19	12	265.58	9	265.88	260.50	3	10,436	0.03%
2023/10/18	4	275.25	4.1	270.50	270.00	-0.1	10,358	0.00%
2023/10/17	1	293.50	0	0.00	282.00	1	10,301	0.01%
2023/10/16	8	284.56	8.1	284.77	286.50	-0.1	10,209	0.00%
2023/10/13	6	282.67	4	281.13	279.00	2	10,184	0.02%
2023/10/12	6	289.92	4.1	293.21	282.00	2	10,510	0.02%
2023/10/11	7	301.92	5	305.00	291.50	2	10,446	0.02%
2023/10/06	6	294.92	8	297.94	300.50	-2	10,317	-0.02%
2023/10/05	48	286.13	55.4	284.91	287.00	-7.4	10,182	-0.07%
2023/10/04	11	269.76	10.1	266.34	271.50	0.9	9,949	0.01%
2023/10/03	30	265.02	30	261.43	264.50	0	9,877	0.00%
2023/10/02	5	269.49	5	266.50	261.00	0	9,718	0.00%
2023/09/28	70	264.19	72	265.09	271.00	-2	9,563	-0.02%
2023/09/27	39.2	258.51	39	260.15	265.00	0.2	9,350	0.00%
2023/09/26	12.1	251.09	18	246.42	251.50	-5.9	9,032	-0.07%
2023/09/25	7	235.71	6	234.00	237.00	1	8,848	0.01%
2023/09/22	4	240.50	0	0.00	236.00	4	8,783	0.05%
2023/09/21	14.2	247.60	12	246.75	244.50	2.1	8,758	0.02%
2023/09/20	13	245.35	20	239.93	248.00	-7	8,738	-0.08%
2023/09/19	5	244.10	5	242.50	237.50	0	8,858	0.00%
2023/09/18	10	251.40	13	251.92	246.50	-3	8,894	-0.03%
2023/09/15	7	256.64	8	259.75	257.50	-1	8,950	-0.01%
2023/09/14	23.2	260.43	15	259.77	258.00	8.2	9,015	0.09%
2023/09/13	21.2	272.51	16	267.38	266.00	5.2	9,182	0.06%
2023/09/12	13	274.04	15	278.30	283.00	-2	9,729	-0.02%
2023/09/11	7	286.50	5	282.30	277.50	2	9,959	0.02%
2023/09/08	5	292.50	16	294.31	293.00	-11	10,021	-0.11%
2023/09/07	16	290.88	16	290.13	290.50	0	10,082	0.00%
2023/09/06	3	292.00	6	292.58	290.00	-3	10,299	-0.03%
2023/09/05	16	294.66	3	288.49	289.00	13	10,371	0.13%
2023/09/04	19	299.45	19	302.95	300.00	0	10,417	0.00%
2023/09/01	62.1	312.12	77	309.87	292.50	-14.9	10,454	-0.14%
2023/08/31	28	296.84	25	295.76	299.50	3	10,427	0.03%
2023/08/30	28	291.70	29	290.72	293.00	-1	11,197	-0.01%
2023/08/29	19.1	285.91	39	287.06	289.00	-19.9	11,426	-0.17%
2023/08/28	26	287.77	7.3	278.45	275.00	18.7	11,457	0.16%
2023/08/25	25	287.62	26	285.54	286.50	-1	11,690	-0.01%
2023/08/24	56	290.21	45	290.59	280.50	11	11,751	0.09%
2023/08/23	39	282.00	37	278.97	276.50	2	11,892	0.02%
2023/08/22	39	268.88	28	269.95	276.50	11	11,782	0.09%
2023/08/21	3	245.14	17	246.59	251.50	-14	11,843	-0.12%
2023/08/18	9	240.17	8.1	245.35	229.00	0.9	11,991	0.01%
2023/08/17	4	229.50	7	225.79	236.00	-3	12,409	-0.02%
2023/08/16	27	216.28	50	214.79	220.50	-23	12,760	-0.18%
2023/08/15	7.3	206.16	11.2	207.53	211.50	-3.9	13,520	-0.03%
2023/08/14	10.1	197.03	3	197.00	192.50	7.1	13,995	0.05%
2023/08/11	64.4	213.05	74.1	212.28	211.50	-9.7	14,177	-0.07%
2023/08/10	85.1	215.94	88.1	209.91	208.50	-3	14,810	-0.02%
2023/08/09	14	221.14	26.3	222.00	224.00	-12.3	15,071	-0.08%
2023/08/08	4	210.38	5	212.20	215.00	-1	15,351	-0.01%
2023/08/07	74.1	212.16	24	208.92	210.00	50.1	15,491	0.32%
2023/08/04	4	204.13	2	203.50	213.00	2	15,662	0.01%
2023/08/02	4.1	216.93	19.3	214.28	204.50	-15.2	16,601	-0.09%
2023/08/01	10.2	217.66	23.1	225.47	215.50	-12.9	16,927	-0.08%
2023/07/31	0	0.00	1	235.00	239.00	-1	16,830	-0.01%
2023/07/27	0	0.00	0	224.77	225.00	0	17,452	0.00%
2023/07/25	0.1	202.00	0	0.00	206.00	0.1	18,129	0.00%
2023/07/24	1	206.00	0	0.00	202.50	1	18,317	0.01%
2023/07/20	1	207.00	1	200.98	207.00	0	18,924	0.00%
2023/07/19	1	192.00	2	196.49	194.50	-1	19,270	-0.01%
2023/07/18	0	0.00	1	218.50	205.00	-1	19,478	-0.01%
2023/07/17	42	214.31	17	216.82	217.50	25	19,696	0.13%
2023/07/14	25	192.42	7	196.66	200.00	18	19,571	0.09%
2023/07/13	2	182.75	37.2	180.36	182.00	-35.2	19,921	-0.18%
2023/07/12	5	182.00	8	178.88	179.50	-3	20,297	-0.01%
2023/07/11	1	165.50	10	165.85	166.00	-9	20,490	-0.04%
2023/07/10	33	157.45	8.2	158.34	160.50	24.8	21,069	0.12%
2023/07/07	0.2	149.00	0	0.00	149.50	0.2	21,127	0.00%
2023/07/06	0.3	149.00	3	150.00	149.50	-2.7	21,463	-0.01%
2023/07/05	3.6	147.31	0	0.00	146.00	3.6	21,794	0.02%
2023/07/04	2	149.75	0	0.00	149.00	2	22,408	0.01%
2023/07/03	0.3	147.33	13	147.85	149.00	-12.7	22,625	-0.06%
2023/06/30	1	146.50	1	150.50	147.50	0	22,645	0.00%
2023/06/29	16	153.50	16	151.84	153.50	0	22,638	0.00%
2023/06/28	16	155.06	13	152.54	150.50	3	22,599	0.01%
2023/06/27	40	163.00	36	158.13	154.00	4	22,552	0.02%
2023/06/26	24	164.17	20.9	163.94	162.50	3.1	22,389	0.01%
2023/06/21	12	163.33	13.1	164.00	163.50	-1.1	22,342	0.00%
2023/06/20	22	162.34	27	163.11	162.00	-5	22,277	-0.02%
2023/06/19	84	165.28	117	163.91	161.00	-33	22,196	-0.15%	大賣/
2023/06/16	140	164.32	106	165.75	165.50	34	22,158	0.15%	大買/大賣/
2023/06/15	21	151.95	25	151.22	157.00	-4	21,752	-0.02%
2023/06/14	22	148.20	18	148.11	146.00	4	21,479	0.02%
2023/06/13	13	147.04	9	147.17	146.50	4	21,487	0.02%
2023/06/12	8	146.00	66	148.53	147.50	-58	21,458	-0.27%
2023/06/09	18	153.00	19	151.61	153.50	-1	21,336	0.00%
2023/06/08	65	153.75	46	151.58	151.50	19	21,375	0.09%
2023/06/07	30	154.85	31	154.02	155.00	-1	21,519	0.00%
2023/06/06	35	153.88	28	153.82	153.00	7	21,748	0.03%
2023/06/05	87	162.97	33	163.59	156.00	54	22,003	0.25%
2023/06/02	34	149.53	40	154.99	158.00	-6	21,575	-0.03%
2023/06/01	18	146.61	4	145.13	144.00	14	21,395	0.07%
2023/05/31	28	143.77	50	144.20	145.00	-22	21,260	-0.10%
2023/05/30	29	141.14	20	140.85	141.00	9	20,917	0.04%
2023/05/29	49	142.69	45.3	141.57	141.00	3.7	20,759	0.02%
2023/05/26	31.3	137.66	81.8	138.52	135.50	-50.4	20,465	-0.25%
2023/05/25	44	142.44	75	140.27	141.00	-31	20,375	-0.15%
2023/05/24	43	137.49	49	136.72	139.00	-6	20,944	-0.03%
2023/05/23	80.3	133.37	46.1	132.10	137.00	34.2	21,081	0.16%
2023/05/22	58.4	127.14	40	128.08	128.50	18.4	20,821	0.09%
2023/05/19	79.2	121.46	36	122.86	123.50	43.2	20,484	0.21%
2023/05/18	23	113.52	66	113.71	117.50	-43	19,659	-0.22%
2023/05/17	14	109.57	25	108.04	107.00	-11	19,385	-0.06%
2023/05/16	62	107.31	48	106.85	109.50	14	19,125	0.07%
2023/05/15	23	104.00	18	105.83	105.00	5	18,444	0.03%
2023/05/12	11	96.63	3	98.47	101.50	8	18,028	0.04%
2023/05/11	11	96.63	3	98.47	95.40	8	17,657	0.05%
2023/05/10	19	100.21	7.1	99.23	98.90	12	17,423	0.07%
2023/05/09	40	108.50	43	110.03	103.00	-3	17,153	-0.02%
2023/05/08	16	103.75	9	106.00	109.00	7	16,130	0.04%
2023/05/05	5	98.30	9	98.76	99.10	-4	15,714	-0.03%
2023/05/04	2	99.00	4	98.28	99.30	-2	15,651	-0.01%
2023/05/03	25	98.30	8	99.50	97.40	17	15,618	0.11%
2023/05/02	22.1	100.11	11.1	100.16	103.50	11	15,474	0.07%
2023/04/28	5	94.60	14	94.76	94.90	-9	15,106	-0.06%
2023/04/27	8	89.46	4	91.20	92.60	4	15,100	0.03%
2023/04/26	0	0.00	1	91.60	92.30	-1	14,970	-0.01%
2023/04/25	4	95.83	3	96.83	93.70	1	14,800	0.01%
2023/04/24	2	98.85	3	97.37	98.80	-1	14,460	-0.01%
2023/04/21	2	96.30	3.1	95.48	95.40	-1.1	14,258	-0.01%
2023/04/20	4	98.33	1	99.20	97.10	3	14,161	0.02%
2023/04/19	9.1	99.00	15	98.60	99.00	-5.9	14,099	-0.04%
2023/04/18	5	99.58	36.2	99.90	97.90	-31.2	14,320	-0.22%
2023/04/17	10	98.14	1	97.50	97.10	9	14,921	0.06%
2023/04/14	36	97.52	38	96.38	94.70	-2	15,018	-0.01%
2023/04/13	69	97.68	54	97.57	95.00	15	15,106	0.10%
2023/04/12	18	95.17	0	0.00	96.80	18	14,531	0.12%
2023/04/11	13	84.83	28.4	85.97	88.00	-15.4	14,422	-0.11%
2023/04/10	52	81.63	42	80.95	80.00	10	14,136	0.07%
2023/04/07	18	77.92	19.2	78.75	78.90	-1.2	13,888	-0.01%
2023/04/06	16	73.33	11	73.80	73.40	5	13,320	0.04%
2023/03/31	1	69.40	0	0.00	69.30	1	13,138	0.01%
2023/03/30	1	69.50	0	0.00	70.10	1	13,147	0.01%
2023/03/28	1	68.50	1	68.60	69.00	0	13,250	0.00%
2023/03/27	6.1	71.57	0	0.00	69.20	6.1	13,199	0.05%
2023/03/24	2	71.35	1	71.60	71.60	1	13,146	0.01%
2023/03/23	0.1	70.90	4	70.85	71.10	-3.9	13,169	-0.03%
2023/03/22	2.2	71.29	2	72.35	70.30	0.2	13,179	0.00%
2023/03/21	16.2	72.06	30	71.86	71.20	-13.8	13,105	-0.11%
2023/03/20	13.2	68.20	16	69.66	72.00	-2.8	12,850	-0.02%
2023/03/17	13	66.65	1	66.80	66.70	12	12,670	0.09%
2023/03/16	1	68.00	1	66.00	66.20	0	12,877	0.00%
2023/03/15	1	68.40	1	68.40	67.40	0	13,338	0.00%
2023/03/14	2	67.55	3.2	67.68	66.80	-1.2	13,476	-0.01%
2023/03/13	5	67.10	3	67.77	67.00	2	13,395	0.01%
2023/03/10	5	71.84	2	72.65	70.00	3	13,319	0.02%
2023/03/09	17.2	74.38	16	74.30	75.50	1.2	13,009	0.01%
2023/03/08	46.2	71.37	49.1	72.41	72.70	-2.9	12,513	-0.02%
2023/03/07	7	68.17	11.1	68.99	68.90	-4.1	12,001	-0.03%
2023/03/06	4.1	65.16	10	65.75	65.60	-5.9	11,557	-0.05%
2023/03/03	1	64.00	0	0.00	63.00	1	11,394	0.01%
2023/03/02	1	63.20	2	63.20	63.00	-1	11,292	-0.01%
2023/02/24	5	64.48	0	0.00	63.00	5	11,218	0.04%
2023/02/23	1	64.00	6	63.67	64.30	-5	11,108	-0.05%
2023/02/22	37	65.42	26	64.50	64.80	11	10,890	0.10%
2023/02/21	3	62.27	12	62.28	64.50	-9	9,936	-0.09%
2023/02/20	18	59.78	14	59.02	58.70	4	9,340	0.04%
2023/02/17	3	57.30	7	57.67	57.80	-4	8,918	-0.04%
2023/02/16	10	56.64	6	56.20	56.00	4	8,693	0.05%
2023/02/15	3	56.43	2	56.15	55.50	1	8,537	0.01%
2023/02/14	2	53.05	2	53.25	53.50	0	8,236	0.00%
2023/02/13	1.1	52.49	1	52.70	53.10	0.1	8,187	0.00%
2023/02/10	1	56.20	0	0.00	54.50	1	8,088	0.01%
2023/02/08	0	0.00	1	55.20	54.70	-1	7,887	-0.01%
2023/02/07	1	55.30	1	55.00	55.10	0	7,838	0.00%
2023/02/03	0	0.00	2	54.30	54.50	-2	7,776	-0.03%
2023/02/02	3.2	55.78	3	57.33	56.00	0.2	7,691	0.00%
2023/02/01	4	56.35	4	56.90	56.40	0	7,549	0.00%
2023/01/31	1	57.00	0	0.00	56.50	1	7,360	0.01%
2023/01/30	2	52.80	6	54.47	54.40	-4	7,096	-0.06%
2023/01/17	2	51.90	4	52.38	52.30	-2	6,920	-0.03%
2023/01/16	1	49.75	2	50.00	50.70	-1	6,779	-0.01%
2023/01/13	1	50.70	2	50.60	50.20	-1	6,744	-0.01%
2023/01/12	1	52.00	2	51.70	51.00	-1	6,740	-0.01%
2023/01/11	1	52.90	0	0.00	52.20	1	6,691	0.01%
2023/01/10	2	52.50	1	52.30	52.40	1	6,550	0.02%
2023/01/09	5	52.62	4	52.25	52.40	1	6,462	0.02%
2023/01/06	11	53.93	9	52.74	52.10	2	6,331	0.03%
2023/01/05	29	58.30	25	58.35	56.90	4	5,863	0.07%
2023/01/04	13	54.13	14	55.18	57.60	-1	4,884	-0.02%
2023/01/03	10	50.61	14	51.34	52.40	-4	4,383	-0.09%
2022/12/30	2	49.05	2	50.50	48.30	0	3,991	0.00%
2022/12/28	1	49.25	0	0.00	48.75	1	4,010	0.02%
2022/12/27	1	50.00	0	0.00	49.10	1	4,007	0.02%
2022/12/26	1	48.35	1	48.60	49.50	0	3,948	0.00%
2022/12/23	0	0.00	1	48.50	48.90	-1	3,954	-0.03%
2022/12/22	0	0.00	1	49.40	47.90	-1	4,034	-0.02%
2022/12/20	2	48.90	1	47.55	47.35	1	4,102	0.02%
2022/12/19	3	48.20	2	47.78	47.80	1	4,080	0.02%
2022/12/16	3	49.02	3	49.33	49.20	0	4,153	0.00%
2022/12/15	1	48.80	1	49.25	48.90	0	4,340	0.00%
2022/12/14	1	49.10	1.1	48.68	49.25	-0.1	4,679	0.00%
2022/12/13	1	47.80	0	0.00	48.45	1	4,798	0.02%
2022/12/09	11	48.87	13	49.20	48.80	-2	4,865	-0.04%
2022/12/08	2	49.53	11	49.67	49.60	-9	4,771	-0.19%
2022/12/07	19	49.16	33	49.67	49.65	-14	4,481	-0.31%
2022/12/06	6	47.63	2	47.01	48.70	4	3,873	0.10%
2022/12/05	2	43.93	1	44.15	44.30	1	3,623	0.03%
2022/12/02	2	43.00	3	43.15	42.70	-1	3,578	-0.03%
2022/11/30	0	0.00	2	41.60	41.50	-2	3,485	-0.06%
2022/11/28	1	41.35	0	0.00	41.35	1	3,655	0.03%
2022/11/25	0	0.00	3	41.87	40.70	-3	3,661	-0.08%
2022/11/23	1	40.25	0	0.00	39.95	1	3,712	0.03%
2022/11/22	0	0.00	7	41.29	41.20	-7	3,684	-0.19%
2022/11/21	0	0.00	0	40.55	40.50	0	3,607	0.00%
2022/11/16	1	37.80	0	0.00	37.55	1	3,573	0.03%
2022/11/14	1	38.10	0	0.00	38.10	1	3,590	0.03%
2022/11/11	0	37.20	0	0.00	36.90	0	3,643	0.00%
2022/11/10	0.1	37.80	0	0.00	37.75	0.1	3,711	0.00%
2022/11/07	1	39.05	0	0.00	39.00	1	3,723	0.03%
2022/11/03	1	38.40	0	0.00	38.60	1	3,813	0.03%
2022/10/27	1	37.90	0.3	37.97	38.05	0.7	3,778	0.02%
2022/10/21	0	0.00	1.5	37.93	38.00	-1.5	3,779	-0.04%
2022/10/20	2	39.15	1	38.75	39.00	1	3,746	0.03%
2022/10/17	3	41.08	0	0.00	41.50	3	3,704	0.08%
2022/10/14	0	0.00	3	43.35	42.90	-3	3,650	-0.08%
2022/10/13	2	41.85	0	0.00	41.70	2	3,584	0.06%
2022/10/12	3	42.67	3	42.57	43.45	0	3,536	0.00%
2022/10/11	0	0.00	37	42.19	42.40	-37	3,429	-1.08%
2022/10/07	2.2	41.59	0	0.00	41.20	2.2	3,380	0.07%
2022/10/06	0.3	43.10	0	0.00	42.30	0.3	3,426	0.01%
2022/10/05	0	0.00	4	43.18	43.20	-4	3,386	-0.12%
2022/10/04	1	42.30	1	42.00	41.90	0	3,296	0.00%
2022/10/03	2	41.25	2	40.98	40.05	0	3,240	0.00%
2022/09/30	4	40.43	1	41.15	41.60	3	3,204	0.09%
2022/09/29	5	41.67	3	41.70	41.70	2	3,138	0.06%
2022/09/28	5	42.03	4	41.71	40.45	1	3,009	0.03%
2022/09/27	0	0.00	2	41.20	42.00	-2	2,891	-0.07%
2022/09/26	2	42.00	2	42.70	40.30	0	2,822	0.00%
2022/09/23	6	44.93	3	45.00	44.20	3	2,741	0.11%
2022/09/22	5	44.34	9	43.49	44.90	-4	2,634	-0.15%
2022/09/21	17	44.44	9	44.56	44.00	8	2,393	0.33%
2022/09/20	0	0.00	2	43.28	43.50	-2	1,968	-0.10%
2022/09/19	1	41.90	1	41.85	40.40	0	1,755	0.00%
2022/09/06	2	39.78	0	0.00	39.45	2	1,604	0.12%
2022/09/05	1	40.90	0	0.00	41.20	1	1,577	0.06%
2022/09/02	0	0.00	2	41.95	42.00	-2	1,529	-0.13%
2022/09/01	0	0.00	1	39.90	39.55	-1	1,390	-0.07%
2022/08/31	2	41.00	1	41.45	40.70	1	1,364	0.07%
2022/08/30	0.3	40.55	2	40.30	39.55	-1.7	1,303	-0.13%
2022/08/16	0	0.00	1	38.55	38.70	-1	970	-0.10%
2022/08/11	2	36.05	0	0.00	36.30	2	924	0.22%
2022/07/29	0	0.00	10	37.05	37.10	-10	846	-1.18%
2022/07/28	10	37.78	0	0.00	37.75	10	844	1.18%
2022/07/22	1	36.80	0	0.00	36.70	1	804	0.12%
2022/07/18	0	0.00	3	37.15	37.05	-3	879	-0.34%
2022/07/15	1	36.80	0	0.00	37.20	1	883	0.11%
2022/07/14	2	37.25	0	0.00	37.00	2	911	0.22%
2022/06/30	0	0.00	0	35.40	35.65	0	1,134	0.00%
2022/06/28	1	35.75	0	0.00	35.15	1	1,199	0.08%
2022/06/22	1	33.20	0	0.00	33.20	1	1,166	0.09%
2022/06/16	1	34.40	0	0.00	34.20	1	1,273	0.08%
2022/06/15	3	37.50	3	35.80	35.00	0	1,273	0.00%
2022/06/07	0	0.00	2	36.00	36.10	-2	1,490	-0.13%
2022/06/02	1	35.90	1	35.85	35.90	0	1,501	0.00%
2022/05/30	0	0.00	1	36.10	36.15	-1	1,528	-0.07%
2022/05/24	1	34.75	0	0.00	34.55	1	1,540	0.06%
2022/05/19	1	34.30	0	0.00	34.60	1	1,549	0.06%
2022/05/18	1	34.65	0	0.00	35.15	1	1,545	0.06%
2022/05/10	2	35.05	0	0.00	35.70	2	1,557	0.13%
2022/05/09	3	35.40	0	0.00	35.40	3	1,556	0.19%
2022/05/06	1	37.70	0	0.00	37.60	1	1,549	0.06%
2022/04/28	0	0.00	1	39.05	38.40	-1	1,574	-0.06%
2022/04/27	3	39.13	6	39.10	39.20	-3	1,579	-0.19%
2022/04/26	6	40.11	2	40.95	40.20	4	1,584	0.25%
2022/04/25	3	38.57	4	38.40	38.90	-1	1,699	-0.06%
2022/04/22	1	40.15	0	0.00	40.00	1	1,724	0.06%
2022/04/20	3	41.37	0	0.00	41.10	3	2,108	0.14%
2022/04/15	4	42.55	0	0.00	42.55	4	2,467	0.16%
2022/04/12	0	0.00	4	41.85	42.15	-4	2,426	-0.16%
2022/04/11	5	43.55	0	0.00	43.50	5	2,394	0.21%
2022/04/07	2	42.53	0	0.00	42.30	2	2,310	0.09%
2022/04/06	12	43.53	13	44.37	44.60	-1	2,254	-0.04%
2022/04/01	0	0.00	1	42.50	42.00	-1	2,133	-0.05%
2022/03/31	3	42.33	3	42.03	41.10	0	2,107	0.00%
2022/03/29	0	0.00	2	41.35	41.60	-2	2,049	-0.10%
2022/03/23	4	41.23	0	0.00	41.15	4	2,013	0.20%
2022/03/22	0	0.00	1	42.40	41.85	-1	2,001	-0.05%
2022/03/21	0	0.00	2	42.35	41.60	-2	1,999	-0.10%
2022/03/18	0	0.00	9	41.67	40.90	-9	1,933	-0.47%
2022/03/17	1	40.70	1	41.45	41.30	0	1,927	0.00%
2022/03/16	10	41.40	0	0.00	41.30	10	1,887	0.53%
2022/03/15	2	40.30	0	0.00	40.05	2	1,786	0.11%
2022/03/14	1	41.80	2	40.75	42.05	-1	1,743	-0.06%
2022/02/24	1	36.45	0	0.00	36.45	1	1,623	0.06%
2022/02/15	0	0.00	15	37.83	38.00	-15	1,617	-0.93%
2022/02/14	1	38.50	0	0.00	38.50	1	1,609	0.06%
2022/02/10	3	39.45	0	0.00	39.55	3	1,605	0.19%
2022/02/08	0	0.00	4	39.11	39.25	-4	1,594	-0.25%
2022/01/25	2	37.60	0	0.00	37.35	2	1,569	0.13%
2022/01/24	0	0.00	1	37.60	37.75	-1	1,571	-0.06%
2022/01/21	0	0.00	1	39.25	39.05	-1	1,548	-0.06%
2022/01/20	19	40.08	0	0.00	39.70	19	1,541	1.23%
2022/01/18	2	41.80	2	43.00	40.20	0	1,507	0.00%
2022/01/14	1	40.75	2.1	40.40	39.80	-1.1	1,299	-0.08%
2022/01/13	4	43.04	13	42.72	42.70	-9	1,204	-0.75%
2022/01/12	3	42.52	6	42.74	43.55	-3	888	-0.34%
2022/01/11	0	0.00	4	39.60	39.60	-4	556	-0.72%
2022/01/10	1	35.75	0	0.00	36.00	1	460	0.22%
2021/12/30	0	0.00	2	36.90	37.35	-2	472	-0.42%
2021/12/22	1	36.60	1	36.60	36.60	0	585	0.00%
2021/12/20	1	37.05	0	0.00	36.80	1	583	0.17%
2021/12/17	1	37.05	0	0.00	36.55	1	572	0.17%
2021/12/16	3	36.67	0	0.00	36.75	3	567	0.53%
2021/12/15	1	36.90	0	0.00	36.95	1	567	0.18%
2021/12/14	1	35.70	0	0.00	35.60	1	548	0.18%
2021/12/08	0.1	34.90	0	0.00	34.85	0.1	595	0.01%
2021/12/03	1	35.00	0	0.00	35.00	1	600	0.17%
2021/11/29	1	35.10	0	0.00	35.05	1	583	0.17%
2021/11/25	1	35.95	0	0.00	35.95	1	579	0.17%
2021/11/23	1	36.55	0	0.00	36.00	1	579	0.17%
2021/11/12	2	36.80	0	0.00	36.70	2	631	0.32%
2021/11/08	0	0.00	12	37.34	37.55	-12	647	-1.85%
2021/11/02	1	37.00	0	0.00	36.80	1	683	0.15%
2021/10/27	1	36.55	0	0.00	36.55	1	679	0.15%
2021/10/22	0	0.00	0.2	35.60	35.40	-0.2	707	-0.03%
2021/10/21	4	36.60	0	0.00	35.95	4	729	0.55%
2021/10/08	0	0.00	0.2	36.80	36.70	-0.2	885	-0.02%
2021/10/06	2	37.93	0	0.00	37.00	2	1,004	0.20%
2021/10/01	1	39.30	0	0.00	38.10	1	996	0.10%
2021/09/30	0	39.00	0	0.00	39.25	0	944	0.00%
2021/09/27	5	38.55	0	0.00	38.35	5	935	0.53%
2021/09/16	0	0.00	1	39.25	39.20	-1	970	-0.10%
2021/09/14	0.3	37.60	0	0.00	37.50	0.3	925	0.03%
2021/09/07	1	36.25	0	0.00	36.25	1	952	0.10%
2021/09/01	2	38.60	0	0.00	38.60	2	972	0.21%
2021/08/31	2	38.35	0	0.00	38.35	2	972	0.21%
2021/08/25	1	37.70	0	0.00	37.90	1	992	0.10%
2021/08/12	0	40.30	0	0.00	40.00	0	980	0.00%
2021/08/11	2	39.90	0	0.00	40.45	2	995	0.20%
2021/08/05	1	42.70	0	0.00	42.50	1	1,115	0.09%
2021/08/03	0	0.00	1	43.25	43.15	-1	1,265	-0.08%
2021/07/30	0	0.00	9	43.60	43.35	-9	1,576	-0.57%
2021/07/28	10	44.40	0	0.00	44.10	10	1,649	0.61%
2021/07/27	1	48.00	0	0.00	46.55	1	1,679	0.06%
2021/07/26	0	0.00	5	46.70	47.85	-5	1,707	-0.29%
2021/07/23	0.1	46.70	0	0.00	46.30	0.1	1,731	0.01%
2021/07/20	0	0.00	2	45.63	45.15	-2	1,842	-0.11%
2021/07/19	0	0.00	2	45.45	46.05	-2	1,852	-0.11%
2021/07/16	0	0.00	1	44.85	44.85	-1	1,870	-0.05%
2021/07/14	3	44.30	4	44.09	43.85	-1	1,905	-0.05%
2021/07/13	1	44.00	6	44.88	44.30	-5	1,937	-0.26%
2021/07/12	1	40.90	0	0.00	41.10	1	1,897	0.05%
2021/07/08	4	41.60	3	41.60	41.55	1	2,078	0.05%
2021/07/07	4	41.83	12	41.78	41.55	-8	2,132	-0.38%
2021/07/06	0	0.00	11	42.21	42.10	-11	2,164	-0.51%
2021/06/30	5	44.45	0	0.00	43.60	5	2,366	0.21%
2021/06/25	0	0.00	43	43.67	43.70	-43	2,393	-1.80%
2021/06/23	1	42.70	0	0.00	42.75	1	2,402	0.04%
2021/06/22	0	0.00	9	42.49	42.20	-9	2,405	-0.37%
2021/06/16	0.1	43.20	0	43.20	42.55	0.1	2,439	0.00%
2021/06/15	0.1	43.70	0	0.00	43.25	0.1	2,440	0.00%
2021/06/09	0	0.00	0.5	42.10	41.60	-0.5	2,449	-0.02%
2021/06/03	0	0.00	2	44.20	43.90	-2	2,501	-0.08%
2021/05/31	0	0.00	1	43.95	44.25	-1	2,593	-0.04%
2021/05/28	1	43.30	6	43.40	43.30	-5	2,667	-0.19%
2021/05/27	0	0.00	0.1	42.05	42.65	-0.1	2,665	-0.01%
2021/05/26	0	0.00	1	42.55	42.60	-1	2,678	-0.04%
2021/05/25	1	42.50	1	42.50	42.20	0	2,682	0.00%
2021/05/24	1	41.90	1	41.30	42.05	0	2,688	0.00%
2021/05/20	0	0.00	1.1	41.34	40.50	-1.1	2,710	-0.04%
2021/05/19	2	42.00	0	0.00	42.10	2	2,712	0.07%
2021/05/18	2	39.68	2	40.60	42.40	0	2,721	0.00%
2021/05/17	3.2	37.88	1	38.00	39.00	2.2	2,709	0.08%
2021/05/14	15.5	41.21	0	0.00	41.70	15.5	2,677	0.58%
2021/05/13	0	0.00	0.3	40.00	40.00	-0.3	2,662	-0.01%
2021/05/12	2	42.75	100.5	41.08	41.10	-98.5	2,689	-3.66%
2021/05/11	0	0.00	51.2	47.30	45.50	-51.2	2,633	-1.94%
2021/05/10	1	50.40	8	50.64	49.50	-7	2,569	-0.27%
2021/05/07	4	49.44	6	49.66	49.35	-2	2,461	-0.08%
2021/05/06	3	47.50	17	47.45	50.10	-14	2,299	-0.61%
2021/05/05	4	46.41	2	45.63	45.55	2	2,236	0.09%
2021/05/04	20	48.02	3.1	46.73	46.35	17	2,230	0.76%
2021/05/03	55	51.00	6	50.72	49.40	49	2,211	2.22%
2021/04/29	121	50.64	2	50.80	51.10	119	2,193	5.42%	大買/鉅額交易
2021/04/28	70	50.75	5	51.18	51.30	65	2,155	3.02%
2021/04/26	1	49.60	1	50.50	49.80	0	2,082	0.00%
2021/04/23	0	0.00	2	48.35	48.20	-2	2,083	-0.10%
2021/04/22	1	49.60	0	0.00	48.20	1	2,102	0.05%
2021/04/21	0	0.00	1	50.00	49.80	-1	2,066	-0.05%
2021/04/19	1	50.40	0	0.00	50.50	1	2,043	0.05%
2021/04/16	2.1	50.00	0	0.00	49.95	2.1	2,002	0.10%
2021/04/15	6	50.90	1	49.95	50.20	5	1,992	0.25%
2021/04/14	1	49.10	1	47.80	49.00	0	1,921	0.00%
2021/04/13	0	0.00	1	49.10	48.65	-1	1,913	-0.05%
2021/04/12	3	49.70	4	49.35	49.35	-1	1,870	-0.05%
2021/04/09	3	50.22	8	50.23	50.20	-5	1,857	-0.27%
2021/04/08	4	48.28	1	48.40	48.45	3	1,754	0.17%
2021/04/07	0	0.00	2	46.50	46.40	-2	1,705	-0.12%
2021/04/06	3	47.33	0	0.00	47.20	3	1,721	0.17%
2021/04/01	1	46.80	0	0.00	46.90	1	1,711	0.06%
2021/03/29	1	45.05	1	44.80	45.15	0	1,740	0.00%
2021/03/26	1	43.10	2	43.95	44.25	-1	1,773	-0.06%
2021/03/25	1	43.45	0	0.00	43.15	1	1,792	0.06%
2021/03/24	1	43.40	0	0.00	43.60	1	1,817	0.06%
2021/03/23	2	43.70	0	0.00	43.40	2	1,839	0.11%
2021/03/22	0	44.15	2	44.00	44.10	-2	1,843	-0.11%
2021/03/18	1	46.05	0	0.00	45.75	1	1,869	0.05%
2021/03/17	1	46.00	1	46.50	45.60	0	1,927	0.00%
2021/03/16	2	46.15	0	0.00	46.10	2	2,023	0.10%
2021/03/10	0	0.00	1	45.95	45.20	-1	2,270	-0.04%
2021/03/09	1	45.65	0	0.00	45.50	1	2,327	0.04%
2021/03/08	1	46.00	1	46.50	46.00	0	2,498	0.00%
2021/03/05	0	0.00	10	44.57	45.60	-10	2,524	-0.40%
2021/03/04	1	45.75	1	45.40	45.25	0	2,594	0.00%
2021/03/03	12	46.12	0	0.00	46.40	12	2,729	0.44%
2021/02/26	0	0.00	1	45.15	43.85	-1	3,021	-0.03%
2021/02/24	0	0.00	4	44.10	44.40	-4	3,054	-0.13%
2021/02/22	1	45.00	0	0.00	45.40	1	3,128	0.03%
2021/02/19	1	43.80	0	0.00	44.40	1	3,135	0.03%
2021/02/18	16	43.17	16	43.17	44.10	0	3,181	0.00%
2021/02/04	0	0.00	1	42.45	42.40	-1	3,260	-0.03%
2021/02/03	1	41.05	0	0.00	41.35	1	3,354	0.03%
2021/02/02	4	42.70	0	0.00	42.50	4	3,347	0.12%
2021/02/01	0	0.00	1	41.25	41.65	-1	3,400	-0.03%
2021/01/25	0	0.00	1	44.25	45.35	-1	3,710	-0.03%
2021/01/22	2.2	43.65	1	44.00	43.90	1.2	3,748	0.03%
2021/01/21	3	43.30	2	42.55	42.55	1	3,812	0.03%
2021/01/20	1.1	43.19	3	43.50	42.40	-1.9	4,147	-0.04%
2021/01/19	0	0.00	2	45.80	45.10	-2	4,195	-0.05%
2021/01/18	3	44.37	0	0.00	45.50	3	4,295	0.07%
2021/01/15	0	0.00	3	45.70	44.80	-3	4,681	-0.06%
2021/01/14	3	46.85	0	0.00	46.85	3	4,713	0.06%
2021/01/07	0	0.00	15	47.74	47.80	-15	5,141	-0.29%
2021/01/04	1	49.50	12	49.18	49.00	-11	5,917	-0.19%
2020/12/29	1	49.10	0	0.00	49.15	1	6,171	0.02%
2020/12/25	0	0.00	1	50.30	49.80	-1	6,279	-0.02%
2020/12/22	2	49.23	0	0.00	48.45	2	6,478	0.03%
2020/12/21	0	0.00	1	50.10	50.00	-1	6,504	-0.02%
2020/12/17	2	50.20	0	0.00	50.20	2	6,592	0.03%
2020/12/14	2	52.60	0	0.00	52.40	2	6,751	0.03%
2020/12/11	1	52.20	58	53.72	52.40	-57	6,811	-0.84%
2020/12/10	5	54.64	0	0.00	53.90	5	6,857	0.07%
2020/12/09	1	55.00	0	0.00	54.60	1	6,968	0.01%
2020/12/08	4	54.85	1	54.90	55.00	3	7,502	0.04%
2020/12/07	0	0.00	11	53.10	53.90	-11	7,652	-0.14%
2020/12/04	7	53.46	1	53.10	52.60	6	7,674	0.08%
2020/12/03	7	53.63	0	0.00	53.70	7	7,727	0.09%
2020/12/02	3	54.20	2	55.15	53.90	1	7,876	0.01%
2020/12/01	7	52.47	2	54.20	53.60	5	7,773	0.06%
2020/11/30	4	53.55	11	53.65	53.30	-7	7,838	-0.09%
2020/11/27	5	53.38	5	53.80	52.90	0	7,803	0.00%
2020/11/26	21	52.51	2	52.85	52.60	19	7,738	0.25%
2020/11/25	64	52.00	75	52.71	52.00	-11	7,863	-0.14%
2020/11/24	2	50.55	0	0.00	50.50	2	7,614	0.03%
2020/11/23	31	50.28	0	0.00	50.60	31	7,686	0.40%
2020/11/20	26	50.25	0	0.00	50.30	26	7,700	0.34%
2020/11/19	1	51.20	21	51.00	51.00	-20	7,782	-0.26%
2020/11/18	15	49.77	1	49.40	50.00	14	7,818	0.18%
2020/11/17	5	49.35	51	50.19	49.40	-46	7,896	-0.58%
2020/11/16	17	48.63	0	0.00	48.70	17	7,968	0.21%
2020/11/13	3	48.83	13	49.10	49.05	-10	8,049	-0.12%
2020/11/12	37	48.30	3	48.25	48.40	34	8,314	0.41%
2020/11/11	10	50.60	205	50.13	49.05	-195	8,505	-2.29%	大賣/鉅額交易
2020/11/10	5	51.74	14	50.71	50.60	-9	8,463	-0.11%
2020/11/09	6	51.63	12	51.83	51.80	-6	8,424	-0.07%
2020/11/06	11	51.20	21	52.33	51.10	-10	8,394	-0.12%
2020/11/05	17	51.78	20	52.57	51.40	-3	8,393	-0.04%
2020/11/04	11	51.55	1	51.50	50.50	10	8,302	0.12%
2020/11/03	0	0.00	30	51.33	51.30	-30	8,301	-0.36%
2020/11/02	0	0.00	10	50.50	50.10	-10	8,341	-0.12%
2020/10/30	7	51.50	2	52.00	50.80	5	8,297	0.06%
2020/10/29	1	50.90	3	51.07	51.60	-2	8,247	-0.02%
2020/10/28	11	53.75	9	53.27	52.10	2	8,190	0.02%
2020/10/27	2	52.35	0	0.00	51.80	2	7,870	0.03%
2020/10/26	39	52.42	1	51.90	52.50	38	7,864	0.48%
2020/10/23	59	52.80	37	53.15	53.00	22	7,845	0.28%
2020/10/22	0	0.00	10	50.08	50.30	-10	7,533	-0.13%
2020/10/21	4	50.54	1	50.70	50.40	3	7,581	0.04%
2020/10/20	3	50.00	0	0.00	50.70	3	7,627	0.04%
2020/10/19	2	50.15	3	50.40	50.30	-1	7,938	-0.01%
2020/10/16	1	51.70	5	50.01	50.40	-4	8,004	-0.05%
2020/10/15	15	50.92	3	51.40	51.60	12	7,916	0.15%
2020/10/14	38	51.13	144	51.19	51.00	-106	7,792	-1.36%	大賣/鉅額交易
2020/10/13	7	49.09	15	49.07	49.35	-8	7,746	-0.10%
2020/10/12	25	49.94	8	49.64	50.80	17	7,563	0.22%
2020/10/08	5	46.56	0	0.00	46.60	5	7,282	0.07%
2020/10/07	10	46.34	3	46.63	46.45	7	7,260	0.10%
2020/10/06	12	45.89	11	45.57	46.30	1	7,224	0.01%
2020/10/05	10	44.20	0	0.00	45.00	10	7,176	0.14%
2020/09/28	0	0.00	1	42.30	42.60	-1	7,157	-0.01%
2020/09/25	0	0.00	85	41.51	41.90	-85	7,153	-1.19%
2020/09/24	1	43.85	0	0.00	43.45	1	6,989	0.01%
2020/09/23	0	0.00	1	44.70	44.15	-1	6,934	-0.01%
2020/09/22	2	45.30	4	45.11	44.60	-2	6,907	-0.03%
2020/09/21	2	45.98	4	46.25	46.05	-2	6,841	-0.03%
2020/09/18	3	45.20	0	0.00	44.90	3	6,729	0.04%
2020/09/17	2	45.33	2	45.00	45.05	0	6,685	0.00%
2020/09/16	0	0.00	1	44.60	45.00	-1	6,619	-0.02%
2020/09/15	9	44.89	0	0.00	44.40	9	6,551	0.14%
2020/09/14	26	44.96	1	45.20	44.85	25	6,452	0.39%
2020/09/11	18	47.89	21	47.77	46.65	-3	6,258	-0.05%
2020/09/10	4	45.15	2	45.28	44.90	2	5,723	0.03%
2020/09/09	2	42.35	3	43.03	42.65	-1	5,565	-0.02%
2020/09/08	12	42.52	3	42.03	42.20	9	5,537	0.16%
2020/09/07	22	43.87	43	42.35	42.05	-21	5,442	-0.39%
2020/09/04	3	41.00	5	41.14	40.60	-2	5,261	-0.04%
2020/09/03	5	41.88	7	41.03	41.15	-2	5,178	-0.04%
2020/09/02	0	0.00	1	39.60	40.65	-1	5,047	-0.02%
2020/09/01	5	40.48	12	40.08	39.65	-7	4,992	-0.14%
2020/08/31	0	0.00	3	40.05	40.80	-3	4,905	-0.06%
2020/08/28	8	38.59	15	39.00	38.70	-7	4,688	-0.15%
2020/08/27	0	0.00	2	39.25	38.75	-2	4,655	-0.04%
2020/08/26	2	38.15	2	38.05	38.05	0	4,553	0.00%
2020/08/25	3	38.80	5	38.43	38.00	-2	4,514	-0.04%
2020/08/24	3	38.47	4	38.81	38.40	-1	4,417	-0.02%
2020/08/21	6	36.87	18	37.20	37.55	-12	4,316	-0.28%
2020/08/20	30	37.33	9	35.94	35.90	21	4,217	0.50%
2020/08/19	4	38.45	1	39.15	38.20	3	4,097	0.07%
2020/08/18	36	38.22	14	38.93	39.05	22	3,997	0.55%
2020/08/17	41	38.10	24	37.73	38.30	17	3,711	0.46%
2020/08/14	11	34.69	62	34.18	34.85	-51	3,452	-1.48%
2020/08/13	8	33.95	0	0.00	33.75	8	3,379	0.24%
2020/08/12	0	0.00	11	34.10	34.40	-11	3,363	-0.33%
2020/08/11	2	34.40	13	34.59	34.25	-11	3,338	-0.33%
2020/08/10	4	34.98	6	35.26	35.10	-2	3,314	-0.06%
2020/08/07	14	35.05	0	0.00	35.00	14	3,269	0.43%
2020/08/06	15	35.13	16	35.41	35.75	-1	3,213	-0.03%
2020/08/05	2	34.15	0	0.00	33.95	2	3,113	0.06%
2020/08/04	4	33.99	0	34.20	34.20	4	3,087	0.13%
2020/08/03	19	34.13	17	34.49	33.80	2	3,073	0.07%
2020/07/31	4	33.94	0	0.00	33.60	4	3,042	0.13%
2020/07/30	5	34.35	0	0.00	33.85	5	3,059	0.16%
2020/07/29	12	35.34	0	0.00	34.75	12	3,051	0.39%
2020/07/28	0	0.00	28	34.48	33.30	-28	2,964	-0.94%
2020/07/27	5	33.57	4	33.50	32.95	1	2,874	0.03%
2020/07/24	3	36.40	1	37.10	36.60	2	2,756	0.07%
2020/07/23	18	36.67	4	37.51	36.25	14	2,645	0.53%
2020/07/22	3	34.70	4	34.91	36.60	-1	2,292	-0.04%
2020/07/21	9	33.05	39	33.05	33.30	-30	2,134	-1.41%
2020/07/20	26	32.56	5	32.31	32.70	21	2,083	1.01%
2020/07/17	13	32.64	4	32.85	32.00	9	2,019	0.45%
2020/07/16	10	31.47	0	0.00	31.65	10	1,780	0.56%
2020/07/15	23	31.75	50	31.25	31.00	-27	1,749	-1.54%
2020/07/14	2	30.58	0	0.00	30.20	2	1,642	0.12%
2020/07/13	73	31.43	2	31.20	31.10	71	1,613	4.40%
2020/07/10	62	29.99	3	30.85	31.55	59	1,556	3.79%
2020/07/09	36	30.59	51	30.37	30.55	-15	1,451	-1.03%
2020/07/08	9	29.08	3	29.47	29.15	6	1,322	0.45%
2020/07/07	20	29.25	1	29.30	29.55	19	1,309	1.45%
2020/07/06	25	29.05	15	29.20	29.15	10	1,274	0.78%
2020/07/03	9	28.37	0	0.00	28.35	9	1,236	0.73%
2020/07/02	15	28.70	0	0.00	28.60	15	1,239	1.21%
2020/07/01	28	28.31	16	28.85	28.55	12	1,225	0.98%
2020/06/30	23	27.92	0	0.00	27.95	23	1,191	1.93%
2020/06/29	2	27.53	0	0.00	27.35	2	1,185	0.17%
2020/06/23	1	27.70	4	27.60	27.60	-3	1,183	-0.25%
2020/06/19	11	28.43	3	28.60	28.25	8	1,170	0.68%
2020/06/18	18	28.28	0	0.00	28.25	18	1,170	1.54%
2020/06/17	31	28.96	4	28.98	28.75	27	1,155	2.34%
2020/06/16	31	28.96	62	28.58	29.00	-31	1,101	-2.81%
2020/06/15	5	28.09	2	28.05	27.80	3	1,033	0.29%
2020/06/12	0	0.00	10	26.37	26.45	-10	977	-1.02%
2020/06/11	7	27.10	0	0.00	26.80	7	981	0.71%
2020/06/10	4	26.85	0	0.00	26.50	4	968	0.41%
2020/06/09	5	27.00	0	0.00	26.65	5	993	0.50%
2020/06/08	16	26.92	0	0.00	26.85	16	1,024	1.56%
2020/06/05	17	26.78	3	26.72	26.85	14	1,033	1.35%
2020/06/04	13	26.23	0	0.00	26.10	13	1,040	1.25%
2020/06/03	36	26.41	0	0.00	26.15	36	1,060	3.39%
2020/06/02	0	0.00	1	26.00	25.90	-1	1,060	-0.09%
2020/05/26	1	24.65	1	24.90	25.00	0	1,085	0.00%
2020/05/14	3	27.65	0	0.00	26.85	3	1,091	0.27%
2020/05/13	1	27.40	0	0.00	27.45	1	1,095	0.09%
2020/05/12	9	27.47	13	28.15	27.40	-4	1,115	-0.36%
2020/05/07	5	28.24	0	0.00	28.15	5	1,206	0.41%
2020/05/06	10	28.07	4	28.03	28.10	6	1,231	0.49%
2020/05/05	22	28.16	0	0.00	28.45	22	1,307	1.68%
2020/05/04	0	0.00	20	26.10	26.00	-20	1,256	-1.59%
2020/04/30	12	25.88	8	26.73	26.60	4	1,282	0.31%
2020/04/29	0	0.00	22	25.60	25.55	-22	1,276	-1.72%
2020/04/28	9	25.22	0	0.00	24.85	9	1,292	0.70%
2020/04/27	6	24.60	0	0.00	24.75	6	1,319	0.45%
2020/04/23	8	24.45	0	0.00	24.50	8	1,387	0.58%
2020/04/17	9	25.92	0	0.00	25.55	9	1,389	0.65%
2020/04/16	11	25.79	0	0.00	25.70	11	1,404	0.78%
2020/04/14	5	26.05	0	0.00	26.15	5	1,405	0.36%
2020/04/08	0	0.00	22	27.02	27.00	-22	1,404	-1.57%
2020/04/07	0	0.00	57	25.95	26.10	-57	1,413	-4.03%
2020/04/06	4	24.81	0	0.00	25.35	4	1,397	0.29%
2020/03/31	18	24.29	0	0.00	24.30	18	1,387	1.30%
2020/03/30	0	0.00	25	23.43	24.15	-25	1,390	-1.80%
2020/03/27	9	24.33	0	0.00	24.10	9	1,389	0.65%
2020/03/26	2	23.65	0	0.00	23.80	2	1,383	0.14%
2020/03/25	12	23.79	0	0.00	23.60	12	1,383	0.87%
2020/03/24	0	0.00	15	22.30	22.60	-15	1,392	-1.08%
2020/03/19	8	20.06	0	0.00	19.95	8	1,439	0.56%
2020/03/17	8	22.82	58	23.36	22.65	-50	1,408	-3.55%
2020/03/16	1	25.65	0	0.00	24.20	1	1,413	0.07%
2020/03/13	0	0.00	45	24.80	25.40	-45	1,393	-3.23%
2020/03/12	0	0.00	80	28.37	27.55	-80	1,365	-5.86%
2020/03/10	0	0.00	16	29.54	30.25	-16	1,312	-1.22%
2020/03/09	2	30.55	0	0.00	30.35	2	1,290	0.16%
2020/03/05	2	30.70	0	0.00	30.70	2	1,266	0.16%
2020/03/04	1	30.50	0	0.00	30.50	1	1,262	0.08%
2020/02/20	3	30.65	0	0.00	30.40	3	1,225	0.24%
2020/02/17	1	30.75	0	0.00	30.65	1	1,243	0.08%
2020/02/13	3	30.90	0	0.00	30.80	3	1,228	0.24%
2020/02/12	1	32.00	0	0.00	31.40	1	1,204	0.08%
2020/02/11	4	31.46	0	0.00	31.35	4	1,153	0.35%
2020/02/10	3	31.42	8	31.79	31.90	-5	1,128	-0.44%
2020/02/07	2	30.60	0	0.00	31.35	2	1,088	0.18%
2020/02/06	4	30.79	0	0.00	30.95	4	1,051	0.38%
2020/02/05	3	30.03	0	0.00	30.05	3	920	0.33%
2020/02/04	3	30.37	0	0.00	30.25	3	896	0.33%
2020/02/03	1	29.15	0	0.00	29.20	1	859	0.12%
2020/01/30	2	29.00	0	0.00	29.00	2	821	0.24%
2020/01/17	1	29.35	1	29.70	29.30	0	731	0.00%
2020/01/13	5	29.50	0	0.00	28.80	5	701	0.71%
2020/01/02	3	29.25	12	29.21	29.00	-9	658	-1.37%
2019/12/31	14	29.31	0	0.00	29.10	14	653	2.14%
2019/12/27	2	29.00	0	0.00	28.80	2	634	0.31%
2019/12/26	2	29.05	0	0.00	28.80	2	631	0.32%
2019/12/25	1	29.10	0	0.00	29.00	1	640	0.16%
2019/12/23	10	29.69	0	0.00	29.35	10	632	1.58%
2019/12/18	9	29.92	2	29.60	30.15	7	618	1.13%
2019/12/17	8	29.35	0	0.00	29.40	8	564	1.42%
2019/12/13	17	28.96	0	0.00	28.70	17	553	3.07%
2019/12/12	4	28.90	1	28.65	28.65	3	547	0.55%
2019/12/11	14	29.21	1	29.05	29.10	13	544	2.39%
2019/12/10	9	28.43	0	0.00	28.60	9	523	1.72%
2019/12/09	6	28.08	0	0.00	28.20	6	521	1.15%
2019/12/06	2	27.60	0	0.00	27.75	2	516	0.39%
2019/12/04	5	27.80	0	0.00	27.80	5	537	0.93%
2019/12/03	11	28.17	0	0.00	28.25	11	534	2.06%
2019/11/28	3	28.47	0	0.00	28.65	3	517	0.58%
2019/11/27	7	28.33	0	0.00	28.70	7	508	1.38%
2019/11/25	7	27.62	0	0.00	27.55	7	463	1.51%
2019/11/22	4	27.25	0	0.00	27.50	4	456	0.88%
2019/11/21	5	27.00	0	0.00	27.00	5	452	1.11%
2019/11/20	11	27.12	0	0.00	27.15	11	451	2.44%
2019/11/19	6	26.68	0	0.00	26.75	6	448	1.34%
2019/11/18	18	26.69	0	0.00	26.70	18	464	3.87%
2019/11/15	8	27.30	10	27.00	26.50	-2	466	-0.43%
2019/11/13	8	25.99	0	0.00	26.15	8	442	1.81%
2019/11/12	1	25.75	0	0.00	25.75	1	441	0.23%
2019/11/11	10	25.73	0	0.00	25.55	10	468	2.14%
2019/11/08	4	25.55	0	0.00	25.65	4	473	0.84%
2019/11/07	0	0.00	10	25.80	25.65	-10	482	-2.07%
2019/10/30	3	25.73	0	0.00	25.70	3	592	0.51%
2019/10/29	4	25.20	0	0.00	25.20	4	609	0.66%
2019/10/28	30	24.86	30	24.85	24.85	0	650	0.00%
2019/10/24	5	24.87	0	0.00	24.80	5	684	0.73%
2019/10/23	6	24.83	2	24.80	24.85	4	698	0.57%
2019/10/22	25	24.77	0	0.00	24.70	25	705	3.54%
2019/10/21	5	24.40	0	0.00	24.40	5	720	0.69%
2019/09/19	0	0.00	1	25.10	25.40	-1	1,072	-0.09%
2019/08/22	0	0.00	6	23.03	23.05	-6	1,565	-0.38%
2019/08/19	6	22.60	0	0.00	22.70	6	1,542	0.39%
2019/08/02	0	0.00	1	24.65	24.15	-1	1,447	-0.07%
2019/07/31	1	25.60	0	0.00	25.50	1	1,394	0.07%
2019/07/15	1	27.15	1	27.15	27.30	0	1,072	0.00%
2019/07/12	0	0.00	1	28.20	27.60	-1	1,053	-0.09%
2019/06/25	1	26.10	0	0.00	25.80	1	872	0.11%
2019/06/10	1	27.40	32.5	27.07	27.35	-31.5	653	-4.82%
2019/04/18	0	0.00	2	22.10	21.90	-2	466	-0.43%
2019/04/17	0	0.00	1	22.00	21.90	-1	465	-0.21%
2019/03/29	0	0.00	2	23.90	24.05	-2	448	-0.45%
2019/03/28	0	0.00	1	23.80	23.80	-1	437	-0.23%
2019/03/25	2	23.15	1	23.75	23.30	1	421	0.24%
2019/03/22	2	23.35	0	0.00	23.05	2	409	0.49%
2019/03/21	1	23.80	0	0.00	23.60	1	399	0.25%
2019/03/20	1	23.26	1	23.55	23.70	0	396	0.01%
2019/03/19	11	23.47	10	23.50	23.30	1	390	0.26%
2019/02/19	0	0.00	1	21.80	21.95	-1	364	-0.27%
2019/02/11	1	22.15	0	0.00	22.40	1	353	0.28%
2019/01/25	10	20.80	10	21.00	20.80	0	315	0.00%
2019/01/24	12	20.94	12	21.14	20.80	0	308	0.00%
2019/01/23	1	20.90	1	21.20	21.00	0	290	0.00%
2018/11/15	0	0.00	24	18.25	18.35	-24	1,170	-2.05%
2018/10/30	1	16.80	0	0.00	17.35	1	1,232	0.08%
2018/10/22	0	0.00	4	18.68	19.05	-4	1,216	-0.33%
2018/10/17	0	0.00	6	19.47	19.10	-6	1,201	-0.50%
2018/10/16	0	0.00	4	19.50	19.10	-4	1,197	-0.33%
2018/10/12	0	0.00	4	19.10	19.35	-4	1,192	-0.34%
2018/10/09	2	21.55	0	0.00	21.55	2	1,161	0.17%
2018/10/08	5	22.18	0	0.00	22.25	5	1,148	0.44%
2018/10/05	2	22.90	0	0.00	22.50	2	1,139	0.18%
2018/10/04	4	23.63	0	0.00	24.00	4	1,110	0.36%
2018/10/03	9	24.11	2	23.95	23.80	7	1,100	0.64%
2018/10/02	4	24.64	3	24.52	24.30	1	1,080	0.09%
2018/09/28	2	23.30	0	0.00	23.25	2	973	0.21%
2018/09/26	6	24.43	0	0.00	24.05	6	951	0.63%
2018/09/25	0	0.00	2	25.40	24.75	-2	913	-0.22%
2018/09/20	9	24.74	0	0.00	24.45	9	809	1.11%
2018/09/19	6	24.20	0	0.00	25.20	6	799	0.75%
2018/09/18	1	23.80	1	24.50	24.50	0	735	0.00%
2018/09/04	1	22.30	0	0.00	22.20	1	784	0.13%
2018/08/21	0	0.00	0	21.55	21.55	0	854	0.00%
2018/08/06	0	0.00	2	23.10	23.45	-2	1,000	-0.20%
2018/06/29	2	23.45	0	0.00	23.00	2	4,224	0.05%
2018/06/27	2	23.50	5	23.55	23.55	-3	4,753	-0.06%
2018/06/26	0	0.00	1	21.40	21.45	-1	4,854	-0.02%
2018/06/13	2	23.10	0	0.00	23.10	2	5,007	0.04%
2018/06/08	0	0.00	1	22.45	22.40	-1	4,903	-0.02%
2018/05/30	0	0.00	1	22.55	22.45	-1	4,870	-0.02%
2018/05/28	0	0.00	4	22.45	22.30	-4	4,857	-0.08%
2018/05/21	0	0.00	7	23.97	24.25	-7	4,810	-0.15%
2018/05/18	0	0.00	2	24.20	23.80	-2	4,807	-0.04%
2018/05/17	1	24.10	0	0.00	24.05	1	4,798	0.02%
2018/05/16	1	25.10	0	0.00	24.60	1	4,783	0.02%
2018/05/15	0	0.00	5	25.20	24.70	-5	4,773	-0.10%
2018/05/14	2	24.53	2	24.50	24.35	0	4,744	0.00%
2018/05/10	0	0.00	2	25.00	24.50	-2	4,690	-0.04%
2018/05/09	0	0.00	2	24.30	24.80	-2	4,674	-0.04%
2018/05/08	1	24.35	0	0.00	24.25	1	4,604	0.02%
2018/05/07	3	24.50	0	0.00	24.50	3	4,589	0.07%
2018/04/26	30	28.83	2	27.65	26.60	28	4,166	0.67%
2018/04/25	20	27.28	20	28.82	29.10	0	3,994	0.00%
2018/04/24	2	27.70	16	28.23	27.55	-14	3,885	-0.36%
2018/04/23	27	29.97	7	28.67	29.10	20	3,793	0.53%
2018/04/20	12	28.13	10	29.46	29.10	2	3,688	0.05%
2018/04/19	2	26.33	58	26.22	27.50	-56	3,280	-1.71%
2018/04/18	2	26.25	41	26.36	26.40	-39	3,153	-1.24%
2018/04/17	0	0.00	20	25.45	25.30	-20	3,110	-0.64%
2018/04/16	0	0.00	4	26.60	26.20	-4	3,050	-0.13%
2018/04/13	6	26.32	5	26.45	25.20	1	2,966	0.03%
2018/04/12	4	26.15	0	0.00	25.90	4	2,973	0.13%
2018/04/10	15	29.88	5	28.92	28.35	10	2,720	0.37%
2018/04/09	3	30.30	0	0.00	31.45	3	2,444	0.12%
2018/04/03	1	28.60	2	28.60	28.60	-1	2,245	-0.04%
2018/04/02	0	0.00	10	26.30	26.00	-10	2,049	-0.49%
2018/03/31	0	0.00	1	26.30	25.85	-1	1,987	-0.05%
2018/03/30	62	26.72	62	26.49	26.15	0	1,867	0.00%
2018/03/29	1	25.00	42	24.80	25.40	-41	1,408	-2.91%
2018/03/28	10	24.15	2	24.00	23.10	8	1,224	0.65%
2018/03/27	2	23.20	5	22.06	23.55	-3	1,109	-0.27%
2018/03/26	0	0.00	5	21.10	21.45	-5	987	-0.51%
2018/03/08	0	0.00	1	20.95	20.85	-1	964	-0.10%
2018/03/01	0	0.00	2	21.00	21.20	-2	1,115	-0.18%
2018/02/23	0	0.00	2	21.25	21.20	-2	1,111	-0.18%
2018/02/12	0	0.00	1	20.10	20.70	-1	1,130	-0.09%
2018/02/08	5	20.15	0	0.00	20.15	5	1,126	0.44%
2018/02/02	0	0.00	2	21.10	21.10	-2	1,243	-0.16%
2018/02/01	2	21.35	0	0.00	21.30	2	1,246	0.16%
2018/01/31	2	20.95	0	0.00	21.00	2	1,231	0.16%
2018/01/25	1	20.90	0	0.00	20.70	1	1,231	0.08%
2018/01/19	5	21.60	0	0.00	21.60	5	1,218	0.41%
2018/01/16	2	22.63	10	22.95	22.30	-8	1,182	-0.68%
2018/01/12	0	0.00	0	21.90	21.95	0	1,095	0.00%
2018/01/11	12	22.14	0	0.00	21.85	12	1,082	1.11%
2018/01/08	0	0.00	5	22.25	22.10	-5	1,029	-0.49%
2018/01/05	40	21.48	0	0.00	21.30	40	958	4.17%
2018/01/04	10	21.40	5	21.60	21.00	5	940	0.53%
2018/01/03	0	0.00	1	21.00	21.00	-1	918	-0.11%