華城 (1519)-凱基-站前券商分點個股進出

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
818
漲跌
▲16
漲幅
+2.00%
成交量
9,684張
產業
上市電機機械類股
615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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/05/03	19	818.37	24.1	821.27	818.00	-5.1	8,615	-0.06%
2024/05/02	45.1	814.38	60	817.34	802.00	-14.9	8,624	-0.17%
2024/04/30	20	834.78	22	832.73	847.00	-2	8,719	-0.02%
2024/04/29	21.2	850.05	22	852.64	853.00	-0.9	8,889	-0.01%
2024/04/26	32.2	863.33	28	870.90	854.00	4.2	8,899	0.05%
2024/04/25	33	847.75	35	839.39	863.00	-2	8,868	-0.02%
2024/04/24	50	830.48	98	828.64	854.00	-48	8,917	-0.54%
2024/04/23	47.2	821.44	94	817.02	825.00	-46.8	8,918	-0.52%
2024/04/22	62.2	895.04	73.2	905.42	824.00	-10.9	8,930	-0.12%
2024/04/19	97.2	940.43	111.1	938.45	915.00	-14	9,306	-0.15%	大賣/
2024/04/18	62.3	960.45	69.2	959.61	955.00	-6.9	9,456	-0.07%
2024/04/17	31	921.33	49.3	905.13	950.00	-18.2	9,597	-0.19%
2024/04/16	54.2	879.02	54.1	878.38	864.00	0.1	9,707	0.00%
2024/04/15	46.3	910.03	58	913.62	876.00	-11.8	9,834	-0.12%
2024/04/12	19	929.34	33.2	924.76	946.00	-14.2	9,802	-0.14%
2024/04/11	28.1	889.02	30.1	894.58	860.00	-2	9,877	-0.02%
2024/04/10	12	852.07	34.2	843.29	857.00	-22.2	10,154	-0.22%
2024/04/09	22	850.04	12.5	838.24	853.00	9.5	10,284	0.09%
2024/04/08	262.5	851.73	60.6	842.89	776.00	201.9	10,564	1.91%	大買/鉅額交易
2024/04/03	13	790.16	51	810.31	816.00	-38	11,029	-0.34%
2024/04/02	51.1	789.95	2.1	752.39	792.00	49	11,324	0.43%
2024/04/01	0.7	740.19	0.3	737.42	740.00	0.4	11,455	0.00%
2024/03/29	0.2	684.34	0	677.97	683.00	0.2	11,702	0.00%
2024/03/28	6.2	695.69	0.1	681.80	670.00	6.2	11,892	0.05%
2024/03/27	4.2	743.48	0	738.00	710.00	4.2	11,970	0.04%
2024/03/26	2	800.95	0	0.00	788.00	2	12,056	0.02%
2024/03/25	1	720.00	5.3	748.20	785.00	-4.3	12,171	-0.04%
2024/03/22	2	706.00	2.2	702.82	714.00	-0.2	12,314	0.00%
2024/03/21	6.2	693.06	1.1	696.69	700.00	5.1	12,475	0.04%
2024/03/20	2	657.51	0.2	651.82	676.00	1.8	12,743	0.01%
2024/03/19	38.4	679.39	2	658.51	660.00	36.4	12,960	0.28%
2024/03/18	52.4	681.26	38.6	676.83	694.00	13.8	13,261	0.10%
2024/03/15	55.2	661.95	368.3	657.32	665.00	-313.1	13,324	-2.35%	大賣/鉅額交易
2024/03/14	337.3	630.97	38.2	604.30	634.00	299.1	13,287	2.25%	大買/鉅額交易
2024/03/13	83.3	558.38	26.2	565.76	577.00	57.1	13,228	0.43%
2024/03/12	205.2	535.53	41.1	530.50	525.00	164.1	13,474	1.22%	大買/鉅額交易
2024/03/11	13	511.85	1.3	512.26	514.00	11.7	13,750	0.08%
2024/03/08	4.3	497.21	5.1	503.57	502.00	-0.8	14,309	-0.01%
2024/03/07	3	547.69	13.1	544.33	541.00	-10	14,648	-0.07%
2024/03/06	0.1	558.91	0.1	551.76	555.00	0	14,931	0.00%
2024/03/05	1.2	543.63	2.1	541.69	549.00	-0.9	15,117	-0.01%
2024/03/04	4	531.75	0	0.00	528.00	4	15,173	0.03%
2024/03/01	0.1	531.32	2	529.00	538.00	-1.9	15,309	-0.01%
2024/02/29	3	528.71	1	544.97	538.00	2	15,599	0.01%
2024/02/27	1	528.00	2.4	534.68	528.00	-1.3	15,849	-0.01%
2024/02/26	2.5	543.88	4.1	541.99	538.00	-1.5	15,920	-0.01%
2024/02/23	95.2	546.91	34.5	535.46	560.00	60.7	15,963	0.38%
2024/02/22	24.1	514.95	31.1	520.30	517.00	-6.9	15,798	-0.04%
2024/02/21	23.4	512.45	28.7	517.58	507.00	-5.3	15,728	-0.03%
2024/02/20	38.1	496.90	37.5	499.27	502.00	0.7	15,754	0.00%
2024/02/19	69.4	512.64	66.1	507.30	502.00	3.3	15,843	0.02%
2024/02/16	68.4	503.95	63.5	500.32	503.00	4.9	15,945	0.03%
2024/02/15	26.8	506.93	28.2	502.64	496.00	-1.5	15,911	-0.01%
2024/02/05	123.1	494.92	68	495.16	492.00	55	15,905	0.35%	大買/
2024/02/02	71.4	493.41	63	499.64	488.50	8.4	15,787	0.05%
2024/02/01	52.1	456.11	296	450.98	488.00	-243.9	15,625	-1.56%	大賣/鉅額交易
2024/01/31	93.1	439.20	196.1	443.60	444.00	-103.1	15,346	-0.67%	大賣/鉅額交易
2024/01/30	33.1	405.82	60.2	413.55	420.00	-27	15,277	-0.18%
2024/01/29	29	390.84	38.1	392.48	395.50	-9.1	15,176	-0.06%
2024/01/26	42.2	378.02	42.1	378.66	380.50	0.1	15,110	0.00%
2024/01/25	30.2	383.75	19.1	383.97	380.50	11.1	15,092	0.07%
2024/01/24	53.1	390.24	55.2	390.57	392.00	-2.1	15,113	-0.01%
2024/01/23	131.1	387.53	133.2	385.91	385.00	-2.1	15,081	-0.01%	大買/大賣/
2024/01/22	71	368.10	77	359.62	371.00	-6	14,889	-0.04%
2024/01/19	51.1	357.53	53	358.18	354.50	-1.9	14,857	-0.01%
2024/01/18	83.2	368.08	87	364.68	360.00	-3.9	14,806	-0.03%
2024/01/17	58.2	371.94	62.2	368.20	367.00	-4	14,731	-0.03%
2024/01/16	113.1	371.40	140.1	373.52	371.00	-27	14,678	-0.18%	大買/大賣/
2024/01/15	186.1	380.14	182.1	378.69	376.50	4	14,597	0.03%	大買/大賣/
2024/01/12	82.1	366.09	117.3	365.98	370.00	-35.2	14,128	-0.25%	大賣/
2024/01/11	151.3	358.07	197	358.56	352.50	-45.7	13,859	-0.33%	大買/大賣/
2024/01/10	236.1	363.67	53.1	360.46	367.00	183	13,575	1.35%	大買/鉅額交易
2024/01/09	99.1	355.59	99.5	355.22	362.00	-0.4	13,419	0.00%
2024/01/08	29	341.22	34.4	339.65	343.50	-5.4	13,166	-0.04%
2024/01/05	22	332.84	26	331.13	334.00	-4	13,086	-0.03%
2024/01/04	183.5	336.93	429.3	332.06	331.50	-245.8	13,130	-1.87%	大買/大賣/鉅額交易
2024/01/03	98.1	339.50	89.6	339.57	339.50	8.6	12,941	0.07%
2024/01/02	363.1	338.85	105.3	339.91	342.00	257.8	12,972	1.99%	大買/大賣/鉅額交易
2023/12/29	156.6	329.79	142.1	330.24	327.00	14.5	12,959	0.11%	大買/大賣/
2023/12/28	44.1	339.35	60.3	340.24	348.00	-16.2	12,540	-0.13%
2023/12/27	28.1	319.30	32	319.24	316.50	-3.9	12,407	-0.03%
2023/12/26	126.2	321.15	103.1	323.34	315.00	23.1	12,443	0.19%	大買/大賣/
2023/12/25	44.1	333.60	37.2	336.71	333.50	6.9	12,426	0.06%
2023/12/22	17.1	322.34	16	320.51	321.00	1.1	12,567	0.01%
2023/12/21	30.2	319.61	31	321.45	318.50	-0.8	12,690	-0.01%
2023/12/20	42	331.99	31.1	330.85	329.00	11	12,710	0.09%
2023/12/19	33.2	332.38	74.2	332.40	332.50	-41	12,698	-0.32%
2023/12/18	32.3	343.27	20.2	344.81	340.00	12.2	12,706	0.10%
2023/12/15	41.1	359.31	110.1	358.02	347.50	-69	12,695	-0.54%	大賣/
2023/12/14	41.3	356.26	38	354.76	355.00	3.3	12,522	0.03%
2023/12/13	175.2	362.92	165.2	360.46	355.50	9.9	12,405	0.08%	大買/大賣/
2023/12/12	44.3	351.16	119	350.95	356.00	-74.7	12,247	-0.61%	大賣/
2023/12/11	93	350.26	133	340.03	339.00	-40	12,126	-0.33%	大賣/
2023/12/08	165	362.87	172.2	364.68	367.00	-7.2	11,943	-0.06%	大買/大賣/
2023/12/07	419.2	362.07	411	363.02	360.50	8.2	11,751	0.07%	大買/大賣/
2023/12/06	89	343.64	126.3	345.12	345.00	-37.3	11,318	-0.33%	大賣/
2023/12/05	85	323.54	353.1	333.48	340.00	-268.1	10,842	-2.47%	大賣/鉅額交易
2023/12/04	44	303.42	34.5	300.44	309.50	9.5	10,334	0.09%
2023/12/01	36	288.56	54	287.69	285.00	-18	10,050	-0.18%
2023/11/30	89	277.85	12.1	278.76	280.00	77	9,890	0.78%
2023/11/29	27	270.96	5	272.30	274.50	22	9,933	0.22%
2023/11/28	8	271.00	107	274.05	275.50	-99	10,156	-0.97%	大賣/
2023/11/27	106.1	270.67	103	273.60	266.50	3.1	10,131	0.03%	大買/大賣/
2023/11/24	89	267.56	101.1	266.48	275.00	-12	9,994	-0.12%	大賣/
2023/11/23	31	253.19	32	255.84	252.50	-1	9,949	-0.01%
2023/11/22	20.1	257.46	20	259.03	256.00	0.1	10,050	0.00%
2023/11/21	90	266.29	10	263.15	262.00	80	10,180	0.79%
2023/11/20	34	265.96	114	267.75	263.50	-80	10,417	-0.77%	大賣/
2023/11/17	54	274.96	55	276.03	273.00	-1	10,720	-0.01%
2023/11/16	127	277.87	120	274.96	280.00	7	10,852	0.06%	大買/大賣/
2023/11/15	28	273.63	31	274.42	275.50	-3	10,892	-0.03%
2023/11/14	11	251.09	10	251.35	258.50	1	10,845	0.01%
2023/11/13	10	245.35	13	243.81	247.50	-3	10,839	-0.03%
2023/11/10	9	235.11	10	237.05	237.50	-1	10,923	-0.01%
2023/11/09	60	239.63	37	238.49	234.50	23	10,959	0.21%
2023/11/08	50.2	241.86	47	243.02	242.00	3.2	10,935	0.03%
2023/11/07	45	245.82	43.4	247.26	242.00	1.6	10,964	0.01%
2023/11/06	10.1	238.68	15	236.50	241.00	-5	10,911	-0.05%
2023/11/03	7	228.14	7	229.36	225.00	0	10,967	0.00%
2023/11/02	42.3	224.92	38	226.42	224.50	4.3	10,967	0.04%
2023/11/01	65.1	223.04	70	222.96	224.00	-4.9	10,955	-0.05%
2023/10/31	9	232.09	10	236.25	224.00	-1	10,889	-0.01%
2023/10/30	80	244.54	78	249.40	244.00	2	10,858	0.02%
2023/10/27	14.5	254.09	7	255.71	251.00	7.5	11,053	0.07%
2023/10/26	15	258.97	19	260.05	262.00	-4	10,964	-0.04%
2023/10/25	41	261.61	43	266.06	260.50	-2	10,877	-0.02%
2023/10/24	62	267.06	66	271.09	264.50	-4	10,767	-0.04%
2023/10/23	129	270.67	5	272.80	276.00	124	10,637	1.17%	大買/鉅額交易
2023/10/20	181	262.67	3	261.02	263.00	178	10,519	1.69%	大買/鉅額交易
2023/10/19	6	262.00	30	261.55	260.50	-24	10,436	-0.23%
2023/10/18	8.3	273.97	7.2	275.46	270.00	1.1	10,358	0.01%
2023/10/17	15	282.40	17	285.79	282.00	-2	10,301	-0.02%
2023/10/16	2.5	283.65	2	282.75	286.50	0.5	10,209	0.00%
2023/10/13	7	282.21	6	280.08	279.00	1	10,184	0.01%
2023/10/12	14.1	282.44	17	283.24	282.00	-2.9	10,510	-0.03%
2023/10/11	12.1	297.48	13	297.81	291.50	-0.9	10,446	-0.01%
2023/10/06	17	295.65	34	297.54	300.50	-17	10,317	-0.16%
2023/10/05	29.1	284.66	29.1	284.33	287.00	0.1	10,182	0.00%
2023/10/04	28	268.72	27	269.44	271.50	1	9,949	0.01%
2023/10/03	20	265.32	22	263.27	264.50	-2	9,877	-0.02%
2023/10/02	16.1	264.77	13	266.88	261.00	3.1	9,718	0.03%
2023/09/28	37	266.15	35.1	264.48	271.00	2	9,563	0.02%
2023/09/27	48.2	260.64	46.1	261.73	265.00	2.2	9,350	0.02%
2023/09/26	32.1	251.32	30	250.80	251.50	2	9,032	0.02%
2023/09/25	8	235.13	8	241.50	237.00	0	8,848	0.00%
2023/09/22	17	241.50	13	244.60	236.00	4	8,783	0.05%
2023/09/21	38	245.20	36	244.53	244.50	2	8,758	0.02%
2023/09/20	24.2	246.40	20.1	243.90	248.00	4.1	8,738	0.05%
2023/09/19	6.1	238.23	3.1	245.27	237.50	3	8,858	0.03%
2023/09/18	36	247.31	39	250.71	246.50	-3	8,894	-0.03%
2023/09/15	11	258.50	11	258.77	257.50	0	8,950	0.00%
2023/09/14	28	262.13	26	261.06	258.00	2	9,015	0.02%
2023/09/13	29	268.17	35.2	269.65	266.00	-6.2	9,182	-0.07%
2023/09/12	50	274.94	48	276.68	283.00	2	9,729	0.02%
2023/09/11	66	279.94	66	284.13	277.50	0	9,959	0.00%
2023/09/08	3	289.33	3	293.00	293.00	0	10,021	0.00%
2023/09/07	2	287.00	2	290.50	290.50	0	10,082	0.00%
2023/09/06	5	292.60	5	292.20	290.00	0	10,299	0.00%
2023/09/05	35	290.84	33	289.27	289.00	2	10,371	0.02%
2023/09/04	28	302.13	26	300.64	300.00	2	10,417	0.02%
2023/09/01	71	303.97	69	306.09	292.50	2	10,454	0.02%
2023/08/31	9	294.17	10	295.45	299.50	-1	10,427	-0.01%
2023/08/30	25	292.70	27	288.57	293.00	-2	11,197	-0.02%
2023/08/29	15	284.90	18	286.39	289.00	-3	11,426	-0.03%
2023/08/28	55	274.89	42	276.37	275.00	13	11,457	0.11%
2023/08/25	41	286.91	39	286.91	286.50	2	11,690	0.02%
2023/08/24	36	289.43	31	293.89	280.50	5	11,751	0.04%
2023/08/23	225	275.90	437	281.38	276.50	-212	11,892	-1.78%	大買/大賣/鉅額交易
2023/08/22	49	264.25	46	266.13	276.50	3	11,782	0.03%
2023/08/21	62	242.86	73	242.08	251.50	-11	11,843	-0.09%
2023/08/18	174	241.05	165	241.96	229.00	9	11,991	0.08%	大買/大賣/
2023/08/17	52	228.37	50	225.12	236.00	2	12,409	0.02%
2023/08/16	24	214.00	26	213.17	220.50	-2	12,760	-0.02%
2023/08/15	227	207.10	31	204.97	211.50	196	13,520	1.45%	大買/鉅額交易
2023/08/14	56	196.23	53	200.98	192.50	3	13,995	0.02%
2023/08/11	54	213.53	62	213.13	211.50	-8	14,177	-0.06%
2023/08/10	101	210.52	89	215.43	208.50	12	14,810	0.08%	大買/
2023/08/09	32	223.28	39	222.67	224.00	-7	15,071	-0.05%
2023/08/08	40	211.85	39	210.45	215.00	1	15,351	0.01%
2023/08/07	45	210.12	57	214.07	210.00	-12	15,491	-0.08%
2023/08/04	9	208.72	19	210.29	213.00	-10	15,662	-0.06%
2023/08/02	24	208.73	18	211.61	204.50	6	16,601	0.04%
2023/08/01	43	228.91	286.2	225.73	215.50	-243.2	16,927	-1.44%	大賣/鉅額交易
2023/07/31	0	0.00	199	236.49	239.00	-199	16,830	-1.18%	大賣/鉅額交易
2023/07/28	2	225.00	63	229.49	229.00	-61	17,038	-0.36%
2023/07/27	6	229.50	1	221.00	225.00	5	17,452	0.03%
2023/07/26	0	0.00	26	212.85	212.00	-26	17,983	-0.14%
2023/07/25	1	203.00	0	0.00	206.00	1	18,129	0.01%
2023/07/24	5	205.60	5	206.00	202.50	0	18,317	0.00%
2023/07/21	9	211.11	110	215.93	216.00	-101	18,531	-0.55%	大賣/鉅額交易
2023/07/20	7	203.14	5	199.70	207.00	2	18,924	0.01%
2023/07/19	4	194.13	5	198.00	194.50	-1	19,270	-0.01%
2023/07/18	6	210.59	2.1	210.73	205.00	4	19,478	0.02%
2023/07/17	10.1	216.32	27.1	217.49	217.50	-17	19,696	-0.09%
2023/07/14	260	198.28	17	197.35	200.00	243	19,571	1.24%	大買/鉅額交易
2023/07/13	2.1	172.26	4	179.25	182.00	-2	19,921	-0.01%
2023/07/12	29.1	181.52	25.1	178.54	179.50	4	20,297	0.02%
2023/07/11	9	165.83	6.1	164.91	166.00	2.9	20,490	0.01%
2023/07/10	5	156.60	6	156.67	160.50	-1	21,069	0.00%
2023/07/07	3	150.33	2	149.00	149.50	1	21,127	0.00%
2023/07/06	3	149.50	1	146.00	149.50	2	21,463	0.01%
2023/07/05	1	146.50	2.1	146.50	146.00	-1.1	21,794	-0.01%
2023/07/03	3	148.50	5	147.80	149.00	-2	22,625	-0.01%
2023/06/30	5	146.80	22	147.50	147.50	-17	22,645	-0.08%
2023/06/29	13	152.62	13	152.58	153.50	0	22,638	0.00%
2023/06/28	6	154.58	5	151.70	150.50	1	22,599	0.00%
2023/06/27	112	156.74	117	161.34	154.00	-5	22,552	-0.02%	大買/大賣/
2023/06/26	67	164.77	78	162.75	162.50	-11	22,389	-0.05%
2023/06/21	146	164.15	132	162.87	163.50	14	22,342	0.06%	大買/大賣/
2023/06/20	43	162.06	32	161.14	162.00	11	22,277	0.05%
2023/06/19	148	163.31	150.1	165.26	161.00	-2.1	22,196	-0.01%	大買/大賣/
2023/06/16	109	165.87	110.1	165.96	165.50	-1.1	22,158	0.00%	大買/大賣/
2023/06/15	54.2	153.95	50.2	153.62	157.00	4	21,752	0.02%
2023/06/14	45.1	147.88	41	148.01	146.00	4.1	21,479	0.02%
2023/06/13	19	147.95	27	146.17	146.50	-8	21,487	-0.04%
2023/06/12	62	148.15	74	146.01	147.50	-12	21,458	-0.06%
2023/06/09	12	152.83	16	153.31	153.50	-4	21,336	-0.02%
2023/06/08	421.3	152.75	87	152.28	151.50	334.3	21,375	1.56%	大買/鉅額交易
2023/06/07	106.2	155.17	72	154.20	155.00	34.2	21,519	0.16%	大買/
2023/06/06	30	153.12	19.2	153.55	153.00	10.8	21,748	0.05%
2023/06/05	107.7	162.26	90	161.66	156.00	17.6	22,003	0.08%	大買/
2023/06/02	97	153.68	109	153.46	158.00	-12	21,575	-0.06%	大賣/
2023/06/01	91	144.85	62	145.42	144.00	29	21,395	0.14%
2023/05/31	198	142.90	206	141.81	145.00	-8	21,260	-0.04%	大買/大賣/
2023/05/30	70.1	140.62	66	138.07	141.00	4	20,917	0.02%
2023/05/29	81	142.75	83.1	141.60	141.00	-2.1	20,759	-0.01%
2023/05/26	139	137.27	141	137.47	135.50	-2	20,465	-0.01%	大買/大賣/
2023/05/25	62	141.14	64	140.23	141.00	-2	20,375	-0.01%
2023/05/24	74.1	137.45	57	136.80	139.00	17.1	20,944	0.08%
2023/05/23	151	132.66	160	130.10	137.00	-9	21,081	-0.04%	大買/大賣/
2023/05/22	133	128.79	598.2	128.75	128.50	-465.2	20,821	-2.23%	大買/大賣/鉅額交易
2023/05/19	195	122.49	198	121.42	123.50	-3	20,484	-0.01%	大買/大賣/
2023/05/18	42	113.10	67.6	114.22	117.50	-25.6	19,659	-0.13%
2023/05/17	17	108.21	9	108.83	107.00	8	19,385	0.04%
2023/05/16	474	108.40	237	106.58	109.50	237	19,125	1.24%	大買/大賣/鉅額交易
2023/05/15	74	106.03	72	105.36	105.00	2	18,444	0.01%
2023/05/12	96.3	95.99	85	97.00	101.50	11.2	18,028	0.06%
2023/05/11	96.3	95.99	85	97.00	95.40	11.2	17,657	0.06%
2023/05/10	17.1	99.71	11.1	101.09	98.90	6	17,423	0.03%
2023/05/09	104	109.47	104	109.57	103.00	0	17,153	0.00%	大買/大賣/
2023/05/08	130	105.02	215.1	105.11	109.00	-85.1	16,130	-0.53%	大買/大賣/
2023/05/05	71	99.25	67	97.83	99.10	4	15,714	0.03%
2023/05/04	53	98.93	37	97.98	99.30	16	15,651	0.10%
2023/05/03	81.1	99.16	62	98.84	97.40	19.1	15,618	0.12%
2023/05/02	81.1	100.79	104	100.11	103.50	-22.9	15,474	-0.15%	大賣/
2023/04/28	20	94.87	4	94.90	94.90	16	15,106	0.11%
2023/04/27	10	91.26	11	90.62	92.60	-1	15,100	-0.01%
2023/04/26	28	92.80	30	92.19	92.30	-2	14,970	-0.01%
2023/04/25	224.1	92.38	238	95.81	93.70	-13.9	14,800	-0.09%	大買/大賣/
2023/04/24	148	98.60	140	98.50	98.80	8	14,460	0.06%	大買/大賣/
2023/04/21	144	97.13	165	96.01	95.40	-21	14,258	-0.15%	大買/大賣/
2023/04/20	143	98.21	135.1	98.57	97.10	7.9	14,161	0.06%	大買/大賣/
2023/04/19	146	98.60	164	98.58	99.00	-18	14,099	-0.13%	大買/大賣/
2023/04/18	207.2	98.71	214.1	98.48	97.90	-6.9	14,320	-0.05%	大買/大賣/
2023/04/17	219	97.86	186	97.09	97.10	33	14,921	0.22%	大買/大賣/
2023/04/14	23.1	96.31	15.5	97.07	94.70	7.5	15,018	0.05%
2023/04/13	68.1	97.22	60	97.34	95.00	8.1	15,106	0.05%
2023/04/12	15	96.51	17	96.79	96.80	-2	14,531	-0.01%
2023/04/11	52	85.56	82	86.52	88.00	-30	14,422	-0.21%
2023/04/10	12	81.84	22.1	81.31	80.00	-10.1	14,136	-0.07%
2023/04/07	79	78.95	128	77.86	78.90	-49	13,888	-0.35%	大賣/
2023/04/06	7	73.43	18	73.21	73.40	-11	13,320	-0.08%
2023/03/31	2	69.35	2	69.90	69.30	0	13,138	0.00%
2023/03/30	7	69.99	5	70.40	70.10	2	13,147	0.02%
2023/03/28	7.3	68.97	6	67.60	69.00	1.3	13,250	0.01%
2023/03/27	13	69.79	8	70.18	69.20	5	13,199	0.04%
2023/03/24	6	71.72	5	70.80	71.60	1	13,146	0.01%
2023/03/23	24	70.81	11	70.75	71.10	13	13,169	0.10%
2023/03/22	40	70.35	42	70.91	70.30	-2	13,179	-0.02%
2023/03/21	16	72.27	36	72.16	71.20	-20	13,105	-0.15%
2023/03/20	44.3	71.04	24	70.48	72.00	20.3	12,850	0.16%
2023/03/17	7	67.00	14	66.15	66.70	-7	12,670	-0.06%
2023/03/16	84	66.23	79	66.11	66.20	5	12,877	0.04%
2023/03/15	22	67.85	14	67.64	67.40	8	13,338	0.06%
2023/03/14	6	67.95	7	67.73	66.80	-1	13,476	-0.01%
2023/03/13	14	67.91	20	66.99	67.00	-6	13,395	-0.04%
2023/03/10	135	69.88	116	71.48	70.00	19	13,319	0.14%	大買/大賣/
2023/03/09	533	74.20	528	73.49	75.50	5	13,009	0.04%	大買/大賣/
2023/03/08	112.1	72.67	133	71.69	72.70	-20.9	12,513	-0.17%	大買/大賣/
2023/03/07	123.1	68.86	122.2	67.72	68.90	0.9	12,001	0.01%	大買/大賣/
2023/03/06	26	65.51	9	65.87	65.60	17	11,557	0.15%
2023/03/03	77	63.01	67	63.19	63.00	10	11,394	0.09%
2023/03/02	34.2	63.17	7	63.50	63.00	27.2	11,292	0.24%
2023/03/01	6	63.45	1	63.90	63.50	5	11,251	0.04%
2023/02/24	29	63.37	33	63.52	63.00	-4	11,218	-0.04%
2023/02/23	26.2	64.22	1	64.00	64.30	25.2	11,108	0.23%
2023/02/22	140	64.99	123	64.68	64.80	17	10,890	0.16%	大買/大賣/
2023/02/21	24	62.75	80	63.22	64.50	-56	9,936	-0.56%
2023/02/20	124.2	59.36	146.1	58.51	58.70	-21.9	9,340	-0.23%	大買/大賣/
2023/02/17	13	57.56	24	57.66	57.80	-11	8,918	-0.12%
2023/02/16	120.4	55.94	121	56.26	56.00	-0.7	8,693	-0.01%	大買/大賣/
2023/02/15	118.4	56.05	137.2	55.94	55.50	-18.9	8,537	-0.22%	大買/大賣/
2023/02/14	1	53.20	1	53.40	53.50	0	8,236	0.00%
2023/02/13	30	52.45	9	51.80	53.10	21	8,187	0.26%
2023/02/10	8	54.99	0	0.00	54.50	8	8,088	0.10%
2023/02/09	2	56.35	3	55.70	55.50	-1	8,006	-0.01%
2023/02/08	1	55.30	12	55.63	54.70	-11	7,887	-0.14%
2023/02/07	9	55.07	8	54.74	55.10	1	7,838	0.01%
2023/02/06	1	54.80	1	54.70	54.90	0	7,803	0.00%
2023/02/03	12	54.57	0	0.00	54.50	12	7,776	0.15%
2023/02/02	104	55.92	107.1	56.48	56.00	-3.1	7,691	-0.04%	大買/大賣/
2023/02/01	71	56.69	61	56.79	56.40	10	7,549	0.13%
2023/01/31	77	56.40	101	56.02	56.50	-24	7,360	-0.33%	大賣/
2023/01/30	9.1	53.47	20	53.79	54.40	-10.9	7,096	-0.15%
2023/01/17	16	52.39	27	52.30	52.30	-11	6,920	-0.16%
2023/01/16	5	50.30	9	51.18	50.70	-4	6,779	-0.06%
2023/01/13	2	50.45	7	51.04	50.20	-5	6,744	-0.07%
2023/01/12	6	51.37	23	51.93	51.00	-17	6,740	-0.25%
2023/01/11	31	52.30	27	52.25	52.20	4	6,691	0.06%
2023/01/10	21	52.37	39	52.37	52.40	-18	6,550	-0.27%
2023/01/09	29	52.36	45	52.12	52.40	-16	6,462	-0.25%
2023/01/06	173	52.68	78	54.49	52.10	95	6,331	1.50%	大買/
2023/01/05	133	58.43	128	57.91	56.90	5	5,863	0.09%	大買/大賣/
2023/01/04	48	54.34	124.4	54.84	57.60	-76.4	4,884	-1.56%	大賣/
2023/01/03	30	52.15	75	51.39	52.40	-45	4,383	-1.03%
2022/12/30	35	48.44	28	48.85	48.30	7	3,991	0.18%
2022/12/29	1	48.20	12	48.40	49.30	-11	3,947	-0.28%
2022/12/28	0	0.00	22	49.38	48.75	-22	4,010	-0.55%
2022/12/27	13	49.44	32	49.66	49.10	-19	4,007	-0.47%
2022/12/26	2	48.73	1	48.60	49.50	1	3,948	0.03%
2022/12/22	15	48.12	13	48.14	47.90	2	4,034	0.05%
2022/12/21	1	48.60	5	49.00	48.05	-4	4,105	-0.10%
2022/12/20	71	48.59	71	48.22	47.35	0	4,102	0.00%
2022/12/19	0.1	47.80	0	0.00	47.80	0.1	4,080	0.00%
2022/12/16	6	49.36	2	49.05	49.20	4	4,153	0.10%
2022/12/15	13	49.01	11	48.90	48.90	2	4,340	0.05%
2022/12/14	21	49.33	25	49.25	49.25	-4	4,679	-0.09%
2022/12/13	1.2	47.82	4	48.18	48.45	-2.9	4,798	-0.06%
2022/12/12	30	48.82	1	48.35	48.35	29	4,889	0.59%
2022/12/09	9	49.08	12	48.84	48.80	-3	4,865	-0.06%
2022/12/08	132	49.54	142	49.63	49.60	-10	4,771	-0.21%	大買/大賣/
2022/12/07	102	49.31	119.6	49.06	49.65	-17.6	4,481	-0.39%	大買/大賣/
2022/12/06	14	47.92	78	48.08	48.70	-64	3,873	-1.65%
2022/12/05	30	43.90	16	44.31	44.30	14	3,623	0.39%
2022/12/02	10	43.21	25	43.16	42.70	-15	3,578	-0.42%
2022/12/01	8	41.84	5	42.20	41.80	3	3,472	0.09%
2022/11/29	1	41.45	0	0.00	41.40	1	3,528	0.03%
2022/11/28	6	40.53	0	0.00	41.35	6	3,655	0.16%
2022/11/25	2	41.10	0	0.00	40.70	2	3,661	0.05%
2022/11/24	0	0.00	2	40.60	40.70	-2	3,670	-0.05%
2022/11/23	5	39.95	3	40.15	39.95	2	3,712	0.05%
2022/11/22	2	41.08	7	41.16	41.20	-5	3,684	-0.14%
2022/11/21	1	40.90	13	39.93	40.50	-12	3,607	-0.33%
2022/11/18	7	38.50	0	0.00	38.20	7	3,553	0.20%
2022/11/17	0	0.00	3	38.67	38.70	-3	3,577	-0.08%
2022/11/16	1	37.55	0	0.00	37.55	1	3,573	0.03%
2022/11/15	0	0.00	5	38.50	38.40	-5	3,578	-0.14%
2022/11/14	1	37.50	5	37.61	38.10	-4	3,590	-0.11%
2022/11/11	7	37.44	1	38.30	36.90	6	3,643	0.16%
2022/11/10	4.7	38.09	0	0.00	37.75	4.7	3,711	0.13%
2022/11/08	0	0.00	2	39.05	38.60	-2	3,726	-0.05%
2022/11/04	0	38.30	5	39.00	38.95	-5	3,764	-0.13%
2022/11/03	0.2	38.20	32.3	38.82	38.60	-32.1	3,813	-0.84%
2022/11/02	0	0.00	1.3	38.24	38.50	-1.3	3,806	-0.03%
2022/11/01	2	37.60	0	0.00	37.90	2	3,801	0.05%
2022/10/31	0	0.00	1	36.80	36.80	-1	3,790	-0.03%
2022/10/28	1.2	36.91	0	0.00	36.20	1.2	3,790	0.03%
2022/10/26	8	37.49	0	0.00	37.50	8	3,779	0.21%
2022/10/24	3.2	38.64	0	0.00	38.45	3.2	3,772	0.08%
2022/10/21	16	38.17	0	0.00	38.00	16	3,779	0.42%
2022/10/20	0	0.00	1	39.55	39.00	-1	3,746	-0.03%
2022/10/19	13.2	40.95	0.1	40.80	40.65	13.1	3,718	0.35%
2022/10/18	1.2	40.96	3	41.28	41.00	-1.8	3,724	-0.05%
2022/10/17	4	41.09	2	41.45	41.50	2	3,704	0.05%
2022/10/14	5	43.14	3	43.03	42.90	2	3,650	0.05%
2022/10/13	11	42.48	2	42.53	41.70	9	3,584	0.25%
2022/10/12	3	42.77	4	42.25	43.45	-1	3,536	-0.03%
2022/10/11	1	42.20	11	41.98	42.40	-10	3,429	-0.29%
2022/10/07	2	41.83	7	41.64	41.20	-5	3,380	-0.15%
2022/10/06	4	42.79	2	42.55	42.30	2	3,426	0.06%
2022/10/05	4	43.00	3	42.88	43.20	1	3,386	0.03%
2022/10/04	14	42.01	25	41.72	41.90	-11	3,296	-0.33%
2022/10/03	13	40.52	4	40.45	40.05	9	3,240	0.28%
2022/09/30	40	40.74	29	41.48	41.60	11	3,204	0.34%
2022/09/29	53	41.90	53	42.23	41.70	0	3,138	0.00%
2022/09/28	22	41.60	11	40.98	40.45	11	3,009	0.37%
2022/09/27	2	40.90	3	40.92	42.00	-1	2,891	-0.03%
2022/09/26	30	41.58	25	42.23	40.30	5	2,822	0.18%
2022/09/23	18	44.96	29	44.83	44.20	-11	2,741	-0.40%
2022/09/22	72	44.62	44	44.44	44.90	28	2,634	1.06%
2022/09/21	232	44.40	208	44.50	44.00	24	2,393	1.00%	大買/大賣/
2022/09/20	5	43.64	38	43.60	43.50	-33	1,968	-1.68%
2022/09/19	26	40.53	31	40.91	40.40	-5	1,755	-0.28%
2022/09/16	1	40.60	0	0.00	39.15	1	1,629	0.06%
2022/09/15	0.1	39.70	1	39.55	39.75	-0.9	1,578	-0.06%
2022/09/14	3	39.70	0	0.00	39.35	3	1,569	0.19%
2022/09/13	6	40.00	1	40.05	40.05	5	1,564	0.32%
2022/09/12	0	0.00	6	40.75	40.55	-6	1,558	-0.38%
2022/09/08	5	39.80	0	0.00	40.25	5	1,554	0.32%
2022/09/07	1	39.50	0	0.00	39.60	1	1,542	0.06%
2022/09/06	6.1	40.01	0	0.00	39.45	6.1	1,604	0.38%
2022/09/05	17	40.98	10	41.40	41.20	7	1,577	0.44%
2022/09/02	1	41.60	4	42.10	42.00	-3	1,529	-0.20%
2022/08/31	37	40.42	56	40.92	40.70	-19	1,364	-1.39%
2022/08/30	4	40.76	4	40.54	39.55	0	1,303	0.00%
2022/08/25	3	39.13	0	0.00	39.20	3	1,232	0.24%
2022/08/24	0	0.00	2	39.45	39.45	-2	1,220	-0.16%
2022/08/23	26	39.05	4	39.05	38.35	22	1,184	1.86%
2022/08/22	17	38.83	38	38.63	38.90	-21	1,172	-1.79%
2022/08/19	0	0.00	3	39.30	38.70	-3	1,157	-0.26%
2022/08/18	1	40.45	0	0.00	39.30	1	1,131	0.09%
2022/08/17	2	39.83	1	39.50	39.00	1	1,067	0.09%
2022/08/16	2	38.70	1	38.70	38.70	1	970	0.10%
2022/08/11	29	36.26	26	37.00	36.30	3	924	0.32%
2022/08/10	0	0.00	1	38.20	38.10	-1	879	-0.11%
2022/08/03	0	0.00	1	36.05	36.05	-1	833	-0.12%
2022/08/01	1	37.75	0	0.00	37.60	1	848	0.12%
2022/07/26	1	38.10	1	37.60	36.50	0	834	0.00%
2022/07/25	1	37.80	10	38.09	38.60	-9	819	-1.10%
2022/07/21	0	0.00	1	36.85	36.85	-1	819	-0.12%
2022/07/19	1	37.90	1	37.70	37.50	0	874	0.00%
2022/07/18	1	37.10	1	37.05	37.05	0	879	0.00%
2022/07/14	3	36.93	12	36.87	37.00	-9	911	-0.99%
2022/07/13	8	36.18	1	36.25	36.10	7	851	0.82%
2022/07/08	0	0.00	2	35.35	35.25	-2	889	-0.22%
2022/07/07	1	33.20	1	34.30	34.60	0	890	0.00%
2022/07/06	4	34.61	6	33.93	33.70	-2	913	-0.22%
2022/07/05	1	35.80	0	0.00	35.00	1	940	0.11%
2022/07/01	1	35.20	1	33.80	33.80	0	1,032	0.00%
2022/06/30	0	0.00	2	35.43	35.65	-2	1,134	-0.18%
2022/06/29	1	35.70	0	0.00	35.10	1	1,157	0.09%
2022/06/28	4	36.64	3	35.78	35.15	1	1,199	0.08%
2022/06/27	3.5	35.90	2	35.58	35.50	1.5	1,179	0.13%
2022/06/24	2	35.65	5	35.15	35.60	-3	1,177	-0.25%
2022/06/20	0	0.00	1	32.95	32.55	-1	1,199	-0.08%
2022/06/17	3	33.70	0	0.00	33.90	3	1,213	0.25%
2022/06/16	1	35.10	0	0.00	34.20	1	1,273	0.08%
2022/06/15	31.5	35.42	30	35.73	35.00	1.5	1,273	0.12%
2022/06/13	3	34.80	0	0.00	34.70	3	1,334	0.22%
2022/06/10	3	35.90	0	0.00	35.75	3	1,375	0.22%
2022/05/25	1	35.50	1	35.60	35.65	0	1,533	0.00%
2022/05/20	0	0.00	2	35.30	35.10	-2	1,551	-0.13%
2022/05/16	0	0.00	7	34.29	34.35	-7	1,548	-0.45%
2022/05/12	0.1	34.50	0	0.00	33.70	0.1	1,560	0.01%
2022/05/09	1	35.45	0	0.00	35.40	1	1,556	0.06%
2022/05/04	1	38.00	0	0.00	38.00	1	1,553	0.06%
2022/05/03	2	38.50	0	0.00	38.50	2	1,552	0.13%
2022/04/28	1	38.55	2	38.95	38.40	-1	1,574	-0.06%
2022/04/26	6.4	40.62	4	40.16	40.20	2.4	1,584	0.15%
2022/04/25	0	0.00	2	38.50	38.90	-2	1,699	-0.12%
2022/04/21	3	40.90	0	0.00	40.35	3	1,807	0.17%
2022/04/20	13	41.13	7	41.14	41.10	6	2,108	0.28%
2022/04/15	1	42.85	2	43.35	42.55	-1	2,467	-0.04%
2022/04/14	1	42.65	3	42.83	43.00	-2	2,444	-0.08%
2022/04/13	1	42.15	0	0.00	42.15	1	2,427	0.04%
2022/04/12	11	42.40	3	41.83	42.15	8	2,426	0.33%
2022/04/11	4	43.91	0	0.00	43.50	4	2,394	0.17%
2022/04/08	9	44.39	19	44.45	44.20	-10	2,363	-0.42%
2022/04/07	9	43.78	13	43.18	42.30	-4	2,310	-0.17%
2022/04/06	11	44.19	36	44.20	44.60	-25	2,254	-1.11%
2022/04/01	1	42.35	1	42.05	42.00	0	2,133	0.00%
2022/03/31	3	41.83	0	0.00	41.10	3	2,107	0.14%
2022/03/30	0	0.00	3	41.88	41.60	-3	2,059	-0.15%
2022/03/29	0	0.00	1	41.60	41.60	-1	2,049	-0.05%
2022/03/25	0	0.00	11	40.90	40.45	-11	2,029	-0.54%
2022/03/24	2	41.65	2	41.93	41.65	0	2,028	0.00%
2022/03/23	4	41.33	3	41.37	41.15	1	2,013	0.05%
2022/03/22	12	42.10	3	42.08	41.85	9	2,001	0.45%
2022/03/21	23	42.27	15	41.93	41.60	8	1,999	0.40%
2022/03/18	13	41.41	0	0.00	40.90	13	1,933	0.67%
2022/03/17	7	41.40	17	41.31	41.30	-10	1,927	-0.52%
2022/03/16	14	41.60	18	42.16	41.30	-4	1,887	-0.21%
2022/03/15	0	0.00	1	40.75	40.05	-1	1,786	-0.06%
2022/03/14	12	41.20	10	41.90	42.05	2	1,743	0.11%
2022/03/11	0	38.95	1	38.60	38.75	-1	1,649	-0.06%
2022/03/10	1	38.25	8	38.47	38.65	-7	1,637	-0.43%
2022/03/09	0	0.00	5	37.86	37.85	-5	1,632	-0.31%
2022/03/08	5	36.70	4	37.04	37.00	1	1,629	0.06%
2022/03/04	1	38.40	0	0.00	38.60	1	1,637	0.06%
2022/03/03	2	38.40	9	38.49	38.70	-7	1,636	-0.43%
2022/03/02	1	37.35	0	0.00	37.85	1	1,628	0.06%
2022/02/24	1	36.80	2	36.40	36.45	-1	1,623	-0.06%
2022/02/23	4	37.70	0	0.00	37.40	4	1,615	0.25%
2022/02/17	1.5	38.67	11	38.70	38.45	-9.5	1,612	-0.59%
2022/02/16	11	38.70	1	38.80	38.90	10	1,616	0.62%
2022/02/15	1	38.05	0	0.00	38.00	1	1,617	0.06%
2022/02/14	0.5	39.35	0	0.00	38.50	0.5	1,609	0.03%
2022/02/11	1	39.45	0	0.00	39.25	1	1,603	0.06%
2022/02/10	0	0.00	1	39.60	39.55	-1	1,605	-0.06%
2022/02/09	0	0.00	1	39.35	39.50	-1	1,601	-0.06%
2022/02/08	0	0.00	2	38.60	39.25	-2	1,594	-0.13%
2022/02/07	0	0.00	1	37.90	38.00	-1	1,580	-0.06%
2022/01/26	1	37.50	1	37.70	37.50	0	1,568	0.00%
2022/01/25	0	0.00	1	37.65	37.35	-1	1,569	-0.06%
2022/01/24	1	37.60	0	0.00	37.75	1	1,571	0.06%
2022/01/21	1	39.50	0	0.00	39.05	1	1,548	0.06%
2022/01/20	18	39.71	18	40.14	39.70	0	1,541	0.00%
2022/01/19	1	39.40	2	39.35	40.20	-1	1,525	-0.07%
2022/01/18	148	40.76	137	41.95	40.20	11	1,507	0.73%	大買/大賣/
2022/01/17	2	39.15	3	39.23	40.25	-1	1,338	-0.07%
2022/01/14	33	40.46	16	41.16	39.80	17	1,299	1.31%
2022/01/13	47	42.97	32	43.73	42.70	15	1,204	1.25%
2022/01/12	22	43.21	98	42.85	43.55	-76	888	-8.56%
2022/01/11	76	39.58	16	39.58	39.60	60	556	10.78%
2022/01/07	5	36.70	0	0.00	36.15	5	461	1.08%
2022/01/06	0	37.10	0	0.00	37.10	0	460	0.00%
2022/01/05	0	0.00	5	37.70	37.25	-5	470	-1.06%
2022/01/03	0	0.00	1	36.90	37.00	-1	471	-0.21%
2021/12/30	3	37.05	0	0.00	37.35	3	472	0.64%
2021/12/28	2	37.00	0	0.00	37.00	2	488	0.41%
2021/12/27	1	37.00	0	0.00	37.10	1	499	0.20%
2021/12/24	1	36.60	0	0.00	36.35	1	552	0.18%
2021/12/21	2	36.75	0	0.00	36.70	2	584	0.34%
2021/12/20	1	37.35	5	37.60	36.80	-4	583	-0.69%
2021/12/17	1	36.55	0	0.00	36.55	1	572	0.17%
2021/12/16	1	36.70	0	0.00	36.75	1	567	0.18%
2021/12/13	0	0.00	4	35.71	35.90	-4	571	-0.70%
2021/12/10	1	34.70	0	0.00	34.90	1	590	0.17%
2021/12/06	1	34.85	0	0.00	34.90	1	593	0.17%
2021/11/30	0	0.00	1	35.35	35.90	-1	603	-0.17%
2021/11/26	0	0.00	2	35.40	35.40	-2	583	-0.34%
2021/11/22	0	0.00	1	36.30	36.35	-1	583	-0.17%
2021/11/16	5	35.63	0	0.00	35.70	5	621	0.80%
2021/11/15	1	36.10	0	0.00	36.10	1	627	0.16%
2021/11/12	10	36.90	2	36.78	36.70	8	631	1.27%
2021/10/12	1	36.10	3	36.10	36.05	-2	874	-0.23%
2021/10/07	2	37.30	2	37.43	37.10	0	921	0.00%
2021/10/04	1	37.05	1	37.60	37.05	0	1,003	0.00%
2021/10/01	12	40.04	11	39.39	38.10	1	996	0.10%
2021/09/30	5	39.20	1	39.30	39.25	4	944	0.42%
2021/09/29	6	39.18	12	39.04	39.15	-6	939	-0.64%
2021/09/24	0	0.00	1	38.40	37.90	-1	944	-0.11%
2021/09/23	1	37.80	0	0.00	37.80	1	956	0.10%
2021/09/22	1	38.00	0	0.00	38.30	1	965	0.10%
2021/09/17	2	38.53	1	39.00	39.05	1	964	0.10%
2021/09/16	13	39.70	3	39.10	39.20	10	970	1.03%
2021/09/15	2	39.05	3	39.33	39.40	-1	949	-0.11%
2021/09/03	0	0.00	1	37.50	37.50	-1	961	-0.10%
2021/08/25	3	37.50	0	0.00	37.90	3	992	0.30%
2021/08/24	1	37.25	0	0.00	37.90	1	987	0.10%
2021/08/19	1	37.50	1	37.40	36.15	0	986	0.00%
2021/08/18	3	37.43	0	0.00	37.90	3	978	0.31%
2021/08/17	1	38.00	0	0.00	38.00	1	977	0.10%
2021/08/13	1	39.75	1	39.20	39.90	0	977	0.00%
2021/08/10	1	40.80	0	0.00	40.80	1	1,012	0.10%
2021/08/06	1	42.05	0	0.00	42.10	1	1,080	0.09%
2021/07/29	1	44.35	5	44.34	44.55	-4	1,634	-0.24%
2021/07/28	1	44.10	0	0.00	44.10	1	1,649	0.06%
2021/07/27	0	0.00	3	46.80	46.55	-3	1,679	-0.18%
2021/07/26	8	47.19	5	47.91	47.85	3	1,707	0.18%
2021/07/22	0	0.00	6	45.78	45.65	-6	1,791	-0.33%
2021/07/20	1	45.20	0	0.00	45.15	1	1,842	0.05%
2021/07/19	4	46.13	1	46.30	46.05	3	1,852	0.16%
2021/07/16	0	0.00	1	45.70	44.85	-1	1,870	-0.05%
2021/07/15	2	43.95	0	0.00	45.00	2	1,878	0.11%
2021/07/13	3	44.57	1	44.50	44.30	2	1,937	0.10%
2021/07/07	0	0.00	2.2	41.72	41.55	-2.2	2,132	-0.10%
2021/07/05	2	41.90	3	42.03	42.15	-1	2,277	-0.04%
2021/07/02	1	42.15	1	42.05	42.05	0	2,329	0.00%
2021/07/01	1	43.10	0	0.00	42.30	1	2,341	0.04%
2021/06/30	6	43.85	0	0.00	43.60	6	2,366	0.25%
2021/06/29	0	0.00	1	43.95	43.75	-1	2,394	-0.04%
2021/06/25	1	43.60	0	0.00	43.70	1	2,393	0.04%
2021/06/18	0	0.00	1	42.20	42.30	-1	2,409	-0.04%
2021/06/17	2	42.48	2	42.80	42.70	0	2,422	0.00%
2021/06/16	0	0.00	1	42.55	42.55	-1	2,439	-0.04%
2021/06/15	0	0.00	1	43.35	43.25	-1	2,440	-0.04%
2021/06/11	1	43.40	2	43.33	43.40	-1	2,443	-0.04%
2021/06/09	4	41.86	0	0.00	41.60	4	2,449	0.16%
2021/06/08	3	42.55	3	42.25	42.25	0	2,470	0.00%
2021/06/07	3	42.63	2	42.68	42.80	1	2,480	0.04%
2021/06/04	1	43.95	2	44.15	43.30	-1	2,485	-0.04%
2021/06/03	0	0.00	1	43.90	43.90	-1	2,501	-0.04%
2021/06/02	0	0.00	4	44.29	43.80	-4	2,543	-0.16%
2021/05/31	3	44.80	0.2	44.25	44.25	2.9	2,593	0.11%
2021/05/28	1	43.80	2	43.40	43.30	-1	2,667	-0.04%
2021/05/27	1	42.20	1	42.60	42.65	0	2,665	0.00%
2021/05/25	2	42.70	0	0.00	42.20	2	2,682	0.07%
2021/05/24	3	41.67	4	41.80	42.05	-1	2,688	-0.04%
2021/05/18	0	0.00	1	39.30	42.40	-1	2,721	-0.04%
2021/05/17	2	37.55	6	38.33	39.00	-4	2,709	-0.15%
2021/05/14	4	41.23	8	41.00	41.70	-4	2,677	-0.15%
2021/05/13	0	0.00	2	38.30	40.00	-2	2,662	-0.08%
2021/05/12	6	41.99	5	42.52	41.10	1	2,689	0.04%
2021/05/11	11	46.44	12.1	45.71	45.50	-1.1	2,633	-0.04%
2021/05/10	12	50.77	13	50.69	49.50	-1	2,569	-0.04%
2021/05/07	26	49.35	19	49.76	49.35	7	2,461	0.28%
2021/05/06	4	49.29	18.1	48.50	50.10	-14.1	2,299	-0.61%
2021/05/05	2	45.53	0	0.00	45.55	2	2,236	0.09%
2021/05/04	3	46.87	4	46.80	46.35	-1	2,230	-0.04%
2021/05/03	10	50.76	4	50.45	49.40	6	2,211	0.27%
2021/04/29	3	50.80	16	50.87	51.10	-13	2,193	-0.59%
2021/04/28	10.2	50.84	3.3	50.68	51.30	7	2,155	0.32%
2021/04/27	7	50.27	106	50.58	50.20	-99	2,107	-4.70%	大賣/
2021/04/26	14	49.76	215	49.64	49.80	-201	2,082	-9.65%	大賣/鉅額交易
2021/04/23	4	48.50	200	48.91	48.20	-196	2,083	-9.41%	大賣/鉅額交易
2021/04/22	7	49.09	201	49.81	48.20	-194	2,102	-9.23%	大賣/鉅額交易
2021/04/21	0	0.00	3	50.00	49.80	-3	2,066	-0.15%
2021/04/20	2	50.20	2	50.35	50.20	0	2,056	0.00%
2021/04/19	2	50.90	1	51.80	50.50	1	2,043	0.05%
2021/04/15	19	50.58	19	49.91	50.20	0	1,992	0.00%
2021/04/14	55	48.91	54	49.50	49.00	1	1,921	0.05%
2021/04/13	11	50.11	2	49.95	48.65	9	1,913	0.47%
2021/04/12	3	49.83	0	0.00	49.35	3	1,870	0.16%
2021/04/09	27	49.18	17	49.88	50.20	10	1,857	0.54%
2021/04/08	5	47.27	19	48.31	48.45	-14	1,754	-0.80%
2021/04/07	0	0.00	3	46.72	46.40	-3	1,705	-0.18%
2021/04/06	203	47.25	4	47.25	47.20	199	1,721	11.56%	大買/鉅額交易
2021/04/01	100	45.99	0	0.00	46.90	100	1,711	5.84%
2021/03/31	0	0.00	1	45.00	45.20	-1	1,687	-0.06%
2021/03/30	103	45.14	0	0.00	45.30	103	1,702	6.05%	大買/鉅額交易
2021/03/29	100	44.78	2	44.88	45.15	98	1,740	5.63%
2021/03/26	1	43.50	2	43.70	44.25	-1	1,773	-0.06%
2021/03/25	101	43.33	1	43.30	43.15	100	1,792	5.58%	大買/
2021/03/24	100	43.83	0	0.00	43.60	100	1,817	5.50%
2021/03/23	4	43.59	0	0.00	43.40	4	1,839	0.22%
2021/03/17	0	0.00	9	45.70	45.60	-9	1,927	-0.47%
2021/03/15	0	0.00	1	46.40	46.40	-1	2,089	-0.05%
2021/03/11	1	46.15	1	45.50	45.70	0	2,227	0.00%
2021/03/10	1	45.35	1	46.05	45.20	0	2,270	0.00%
2021/03/09	0	0.00	1	45.90	45.50	-1	2,327	-0.04%
2021/03/08	1	47.20	0	0.00	46.00	1	2,498	0.04%
2021/03/05	15	45.33	6	44.70	45.60	9	2,524	0.36%
2021/03/03	5	45.97	4	46.01	46.40	1	2,729	0.04%
2021/02/26	0	0.00	1	44.10	43.85	-1	3,021	-0.03%
2021/02/25	0	0.00	0.1	44.55	44.55	-0.1	3,034	0.00%
2021/02/24	2	45.35	2	44.55	44.40	0	3,054	0.00%
2021/02/22	1	45.40	1	45.55	45.40	0	3,128	0.00%
2021/02/05	0	0.00	0.1	42.50	42.10	-0.1	3,201	0.00%
2021/02/03	25	42.38	23	41.10	41.35	2	3,354	0.06%
2021/02/01	2	41.25	0	0.00	41.65	2	3,400	0.06%
2021/01/29	0	0.00	10	43.44	42.85	-10	3,429	-0.29%
2021/01/28	10	43.10	0	0.00	42.75	10	3,536	0.28%
2021/01/27	1	44.00	0	0.00	43.85	1	3,584	0.03%
2021/01/25	3	43.53	0	0.00	45.35	3	3,710	0.08%
2021/01/21	0	0.00	3	42.75	42.55	-3	3,812	-0.08%
2021/01/20	0	0.00	3	42.82	42.40	-3	4,147	-0.07%
2021/01/15	10	45.45	8	45.63	44.80	2	4,681	0.04%
2021/01/14	0	0.00	5	46.80	46.85	-5	4,713	-0.11%
2021/01/12	3	47.28	5	47.70	46.80	-2	4,802	-0.04%
2021/01/11	2	48.33	12	48.98	48.30	-10	4,867	-0.21%
2021/01/08	10	47.59	0	0.00	48.50	10	4,982	0.20%
2021/01/07	5	48.70	6	48.13	47.80	-1	5,141	-0.02%
2021/01/06	4	47.41	1	47.40	46.85	3	5,382	0.06%
2021/01/04	5	49.05	0	0.00	49.00	5	5,917	0.08%
2020/12/31	23	48.97	1	49.30	49.70	22	5,941	0.37%
2020/12/29	1	49.15	27	49.51	49.15	-26	6,171	-0.42%
2020/12/28	5	49.80	0	0.00	49.25	5	6,239	0.08%
2020/12/25	1	50.10	2	49.58	49.80	-1	6,279	-0.02%
2020/12/24	2	50.80	0	0.00	50.20	2	6,314	0.03%
2020/12/23	2	50.50	0	0.00	50.40	2	6,344	0.03%
2020/12/22	1	49.45	0.1	50.00	48.45	0.9	6,478	0.01%
2020/12/21	1	50.00	0	0.00	50.00	1	6,504	0.02%
2020/12/18	11	51.05	0	0.00	50.50	11	6,545	0.17%
2020/12/17	0	0.00	6	50.35	50.20	-6	6,592	-0.09%
2020/12/16	0	51.10	1	51.40	51.10	-1	6,690	-0.01%
2020/12/15	1	51.40	0	0.00	50.70	1	6,711	0.01%
2020/12/11	6	52.20	9	52.31	52.40	-3	6,811	-0.04%
2020/12/10	15.2	54.88	10	54.50	53.90	5.2	6,857	0.08%
2020/12/09	4	54.60	4	55.05	54.60	0	6,968	0.00%
2020/12/08	7	54.86	3	54.73	55.00	4	7,502	0.05%
2020/12/07	3	52.80	1	52.90	53.90	2	7,652	0.03%
2020/12/04	7	52.81	3	52.90	52.60	4	7,674	0.05%
2020/12/03	12	54.70	3	54.13	53.70	9	7,727	0.12%
2020/12/02	127	54.31	128	55.80	53.90	-1	7,876	-0.01%	大買/大賣/
2020/12/01	2	52.95	1	54.40	53.60	1	7,773	0.01%
2020/11/30	3	53.67	13	53.77	53.30	-10	7,838	-0.13%
2020/11/27	17	53.27	6	53.77	52.90	11	7,803	0.14%
2020/11/26	21	53.04	26	52.35	52.60	-5	7,738	-0.06%
2020/11/25	18	52.33	19	52.39	52.00	-1	7,863	-0.01%
2020/11/23	0	0.00	12	50.72	50.60	-12	7,686	-0.16%
2020/11/20	4	50.35	4	50.90	50.30	0	7,700	0.00%
2020/11/19	6	51.10	2.1	51.10	51.00	3.9	7,782	0.05%
2020/11/18	5	49.60	1	49.80	50.00	4	7,818	0.05%
2020/11/17	1	49.90	2	49.73	49.40	-1	7,896	-0.01%
2020/11/13	0	0.00	1	48.85	49.05	-1	8,049	-0.01%
2020/11/12	2	48.18	1	48.90	48.40	1	8,314	0.01%
2020/11/11	15	50.23	1	49.55	49.05	14	8,505	0.16%
2020/11/10	10	50.70	0	0.00	50.60	10	8,463	0.12%
2020/11/09	0	0.00	3	51.97	51.80	-3	8,424	-0.04%
2020/11/06	8	51.76	8	51.85	51.10	0	8,394	0.00%
2020/11/05	39	52.08	45	51.83	51.40	-6	8,393	-0.07%
2020/11/04	3	51.17	1	50.70	50.50	2	8,302	0.02%
2020/11/03	1	50.80	2	51.45	51.30	-1	8,301	-0.01%
2020/11/02	12	50.85	15	50.83	50.10	-3	8,341	-0.04%
2020/10/30	20	50.85	21	51.67	50.80	-1	8,297	-0.01%
2020/10/29	7	51.33	11	50.84	51.60	-4	8,247	-0.05%
2020/10/28	61	54.00	40	53.63	52.10	21	8,190	0.26%
2020/10/27	3	52.27	7	52.69	51.80	-4	7,870	-0.05%
2020/10/26	3	52.10	3	52.13	52.50	0	7,864	0.00%
2020/10/23	110	53.36	137	52.94	53.00	-27	7,845	-0.34%	大買/大賣/
2020/10/22	7	49.41	1	50.30	50.30	6	7,533	0.08%
2020/10/21	24	50.35	17	50.69	50.40	7	7,581	0.09%
2020/10/20	1	50.00	1	50.50	50.70	0	7,627	0.00%
2020/10/19	43	50.62	22	50.20	50.30	21	7,938	0.26%
2020/10/16	6	50.62	9	50.63	50.40	-3	8,004	-0.04%
2020/10/15	5	50.98	4	50.90	51.60	1	7,916	0.01%
2020/10/14	30	51.64	37	51.18	51.00	-7	7,792	-0.09%
2020/10/13	22	49.04	2	49.35	49.35	20	7,746	0.26%
2020/10/12	24	49.20	86.1	49.36	50.80	-62.1	7,563	-0.82%
2020/10/08	0	0.00	1	46.30	46.60	-1	7,282	-0.01%
2020/10/07	0	0.00	3	47.07	46.45	-3	7,260	-0.04%
2020/10/06	5	46.11	22	45.90	46.30	-17	7,224	-0.24%
2020/10/05	9	43.72	13	44.15	45.00	-4	7,176	-0.06%
2020/09/30	13	42.32	11	42.82	42.25	2	7,206	0.03%
2020/09/29	1	42.45	0	0.00	41.75	1	7,161	0.01%
2020/09/28	11	42.74	1	43.25	42.60	10	7,157	0.14%
2020/09/25	13	43.32	8	42.43	41.90	5	7,153	0.07%
2020/09/24	1	44.50	6	44.17	43.45	-5	6,989	-0.07%
2020/09/23	12	44.44	1	44.15	44.15	11	6,934	0.16%
2020/09/22	0	0.00	1	45.55	44.60	-1	6,907	-0.01%
2020/09/21	4	45.85	4	46.10	46.05	0	6,841	0.00%
2020/09/18	0	0.00	2	45.45	44.90	-2	6,729	-0.03%
2020/09/17	10	45.10	8	45.09	45.05	2	6,685	0.03%
2020/09/16	3	44.10	12	44.57	45.00	-9	6,619	-0.14%
2020/09/15	6	44.83	16	45.19	44.40	-10	6,551	-0.15%
2020/09/14	23	44.92	4	45.16	44.85	19	6,452	0.29%
2020/09/11	84	47.21	89	47.31	46.65	-5	6,258	-0.08%
2020/09/10	35	44.65	37	44.13	44.90	-2	5,723	-0.03%
2020/09/09	0	0.00	6	42.35	42.65	-6	5,565	-0.11%
2020/09/08	23	41.64	11	42.73	42.20	12	5,537	0.22%
2020/09/07	6	42.71	19	42.64	42.05	-13	5,442	-0.24%
2020/09/04	4	41.00	2	40.58	40.60	2	5,261	0.04%
2020/09/03	22	41.67	35	41.30	41.15	-13	5,178	-0.25%
2020/09/02	3	40.27	4	39.80	40.65	-1	5,047	-0.02%
2020/09/01	4	40.33	3	40.00	39.65	1	4,992	0.02%
2020/08/31	39	40.58	90	39.87	40.80	-51	4,905	-1.04%
2020/08/28	14	38.97	3	39.10	38.70	11	4,688	0.23%
2020/08/27	73	38.73	32	38.85	38.75	41	4,655	0.88%
2020/08/25	23	38.80	13	39.19	38.00	10	4,514	0.22%
2020/08/24	6	37.95	5	38.71	38.40	1	4,417	0.02%
2020/08/21	5	37.18	5	37.09	37.55	0	4,316	0.00%
2020/08/20	14	36.58	2	36.63	35.90	12	4,217	0.28%
2020/08/19	4	38.55	0	0.00	38.20	4	4,097	0.10%
2020/08/18	14	39.60	4	39.91	39.05	10	3,997	0.25%
2020/08/17	9	36.52	22	36.92	38.30	-13	3,711	-0.35%
2020/08/14	8	34.88	405	35.08	34.85	-397	3,452	-11.50%	大賣/鉅額交易
2020/08/11	2	34.70	303	35.14	34.25	-301	3,338	-9.02%	大賣/鉅額交易
2020/08/10	5	35.26	2	35.43	35.10	3	3,314	0.09%
2020/08/07	10	35.15	601	35.06	35.00	-591	3,269	-18.08%	大賣/鉅額交易
2020/08/06	7	35.01	79	35.48	35.75	-72	3,213	-2.24%
2020/08/04	0	0.00	1	34.00	34.20	-1	3,087	-0.03%
2020/08/03	1	34.50	2	34.25	33.80	-1	3,073	-0.03%
2020/07/31	1	34.40	1	33.85	33.60	0	3,042	0.00%
2020/07/30	5	34.63	8	34.31	33.85	-3	3,059	-0.10%
2020/07/29	651	34.99	7	34.70	34.75	644	3,051	21.11%	大買/鉅額交易
2020/07/28	652	33.80	3	34.37	33.30	649	2,964	21.89%	大買/鉅額交易
2020/07/27	49	34.01	2	33.30	32.95	47	2,874	1.63%
2020/07/24	7	36.25	3	36.15	36.60	4	2,756	0.15%
2020/07/23	46	36.75	12	36.83	36.25	34	2,645	1.28%
2020/07/22	7	36.05	6	36.48	36.60	1	2,292	0.04%
2020/07/21	2	33.50	3	32.90	33.30	-1	2,134	-0.05%
2020/07/20	0	0.00	27	32.90	32.70	-27	2,083	-1.30%
2020/07/17	22	32.89	88	33.65	32.00	-66	2,019	-3.27%
2020/07/15	103	31.63	39.2	31.60	31.00	63.8	1,749	3.65%	大買/
2020/07/10	6	31.53	1	31.70	31.55	5	1,556	0.32%
2020/07/09	24	30.75	3	30.65	30.55	21	1,451	1.45%
2020/07/08	0	0.00	1	29.15	29.15	-1	1,322	-0.08%
2020/07/07	10	29.17	16	29.24	29.55	-6	1,309	-0.46%
2020/07/06	0	0.00	13	29.17	29.15	-13	1,274	-1.02%
2020/07/03	4	28.65	5	28.27	28.35	-1	1,236	-0.08%
2020/07/01	11	28.57	3	28.60	28.55	8	1,225	0.65%
2020/06/30	10	28.15	5	27.94	27.95	5	1,191	0.42%
2020/06/29	1	27.45	0	0.00	27.35	1	1,185	0.08%
2020/06/22	2	28.03	0	0.00	27.90	2	1,180	0.17%
2020/06/19	16	28.50	0	0.00	28.25	16	1,170	1.37%
2020/06/18	5	28.30	0	0.00	28.25	5	1,170	0.43%
2020/06/17	5	28.89	0	0.00	28.75	5	1,155	0.43%
2020/06/16	1	27.95	0	0.00	29.00	1	1,101	0.09%
2020/06/15	0	0.00	10	28.25	27.80	-10	1,033	-0.97%
2020/06/11	27	27.15	15	26.80	26.80	12	981	1.22%
2020/06/02	2	25.90	0	0.00	25.90	2	1,060	0.19%
2020/05/25	10	25.10	0	0.00	25.10	10	1,093	0.91%
2020/05/20	1	26.30	1	26.20	26.30	0	1,107	0.00%
2020/05/18	0	0.00	2	25.65	25.85	-2	1,114	-0.18%
2020/05/15	1	26.05	10	26.10	25.90	-9	1,109	-0.81%
2020/05/12	2	27.75	2	27.55	27.40	0	1,115	0.00%
2020/05/11	1	28.35	0	0.00	28.05	1	1,151	0.09%
2020/05/06	0	0.00	16	28.20	28.10	-16	1,231	-1.30%
2020/05/05	12	28.47	1	26.75	28.45	11	1,307	0.84%
2020/05/04	1	25.85	0	0.00	26.00	1	1,256	0.08%
2020/04/08	0	0.00	1	26.30	27.00	-1	1,404	-0.07%
2020/04/07	1	25.65	0	0.00	26.10	1	1,413	0.07%
2020/03/25	1	23.70	3	23.70	23.60	-2	1,383	-0.14%
2020/03/24	0	0.00	2	22.40	22.60	-2	1,392	-0.14%
2020/03/23	0	0.00	1	20.90	21.20	-1	1,439	-0.07%
2020/03/19	2	20.00	2	20.05	19.95	0	1,439	0.00%
2020/03/17	0	0.00	1	22.80	22.65	-1	1,408	-0.07%
2020/03/16	3	24.20	0	0.00	24.20	3	1,413	0.21%
2020/03/12	0	0.00	3	27.38	27.55	-3	1,365	-0.22%
2020/03/11	3	29.50	0	0.00	29.45	3	1,331	0.23%
2020/03/10	0	0.00	111	29.94	30.25	-111	1,312	-8.46%	大賣/鉅額交易
2020/02/27	3	29.15	0	0.00	29.15	3	1,276	0.24%
2020/02/18	11	30.55	0	0.00	30.55	11	1,236	0.89%
2020/02/10	0	0.00	3	31.83	31.90	-3	1,128	-0.27%
2020/02/07	23	30.56	1	31.50	31.35	22	1,088	2.02%
2020/02/06	78	31.36	21	31.94	30.95	57	1,051	5.42%
2020/01/20	0	0.00	11	30.74	30.35	-11	785	-1.40%
2020/01/17	1	29.80	1	29.30	29.30	0	731	0.00%
2020/01/08	2	27.78	0	0.00	27.60	2	664	0.30%
2020/01/07	1	28.00	0	0.00	28.05	1	678	0.15%
2019/12/31	0	0.00	2	29.30	29.10	-2	653	-0.31%
2019/12/25	0	0.00	2.1	29.04	29.00	-2.1	640	-0.32%
2019/12/19	0	0.00	1	30.15	29.65	-1	628	-0.16%
2019/12/18	0	0.00	20	30.00	30.15	-20	618	-3.23%
2019/11/27	0	0.00	2	28.48	28.70	-2	508	-0.39%
2019/11/18	0	0.00	40	26.70	26.70	-40	464	-8.60%
2019/11/14	0	0.00	25	26.89	26.65	-25	448	-5.57%
2019/10/31	0	0.00	3	25.55	25.50	-3	574	-0.52%
2019/10/15	0	0.00	5	25.50	25.95	-5	881	-0.57%
2019/10/07	12	25.90	0	0.00	25.90	12	980	1.22%
2019/10/04	44	25.72	0	0.00	25.70	44	986	4.46%
2019/10/01	4	25.85	36	26.41	26.00	-32	1,015	-3.15%
2019/09/24	0	0.00	30	26.45	26.00	-30	1,058	-2.83%
2019/09/23	0	0.00	34	25.92	26.00	-34	1,075	-3.16%
2019/09/20	33	25.43	2	25.45	25.45	31	1,074	2.89%
2019/09/19	2	24.80	0	0.00	25.40	2	1,072	0.19%
2019/08/20	3	23.00	0	0.00	22.80	3	1,551	0.19%
2019/08/01	0	0.00	5	25.65	25.15	-5	1,414	-0.35%
2019/07/29	5	27.05	5	26.80	26.85	0	1,326	0.00%
2019/07/24	2	27.60	0	0.00	27.50	2	1,286	0.16%
2019/07/23	2	28.25	1	27.95	27.70	1	1,277	0.08%
2019/07/19	1	28.80	3	28.12	28.90	-2	1,208	-0.17%
2019/07/18	2	27.65	9	27.82	27.65	-7	1,142	-0.61%
2019/07/17	8	27.91	0	0.00	27.80	8	1,114	0.72%
2019/07/12	0	0.00	2	27.80	27.60	-2	1,053	-0.19%
2019/07/09	1	27.10	44	27.25	27.05	-43	973	-4.42%
2019/07/04	9	27.06	9	27.15	26.85	0	947	0.00%
2019/06/28	0	0.00	2	26.30	25.55	-2	888	-0.23%
2019/06/25	0	0.00	1	25.85	25.80	-1	872	-0.11%
2019/06/24	1	25.00	0	0.00	26.10	1	870	0.11%
2019/06/21	2	25.55	0	0.00	25.75	2	861	0.23%
2019/06/19	0	0.00	1	26.50	26.55	-1	852	-0.12%
2019/06/18	2	26.48	2	26.35	26.45	0	840	0.00%
2019/06/17	13	26.21	81	26.09	25.50	-68	786	-8.64%
2019/06/12	0	0.00	20	26.65	27.00	-20	736	-2.72%
2019/06/10	2	27.25	3	27.25	27.35	-1	653	-0.15%
2019/06/06	3	27.00	0	0.00	27.00	3	582	0.51%
2019/06/05	16	24.67	5	24.90	25.90	11	464	2.37%
2019/05/28	0	0.00	2	23.80	23.40	-2	357	-0.56%
2019/05/20	2	23.05	0	0.00	22.90	2	353	0.57%
2019/05/15	0	0.00	9	22.08	22.25	-9	340	-2.64%
2019/05/02	0	0.00	12	21.45	21.55	-12	449	-2.67%
2019/04/25	6	21.00	0	0.00	21.30	6	490	1.22%
2019/04/23	0	0.00	52	21.44	21.40	-52	478	-10.87%
2019/04/22	6	21.60	0	0.00	21.60	6	473	1.27%
2019/04/18	3	21.85	0	0.00	21.90	3	466	0.64%
2019/04/16	3	22.25	0	0.00	22.10	3	456	0.66%
2019/04/10	0	0.00	10	23.35	23.15	-10	445	-2.25%
2019/04/09	3	23.30	0	0.00	23.35	3	440	0.68%
2019/04/01	0	0.00	1	23.70	23.70	-1	437	-0.23%
2019/03/29	42	24.06	0	0.00	24.05	42	448	9.36%
2019/03/28	10	23.74	0	0.00	23.80	10	437	2.29%
2019/03/27	0	0.00	15	23.52	23.55	-15	429	-3.50%
2019/03/25	0	0.00	1	23.10	23.30	-1	421	-0.24%
2019/03/21	0	0.00	30	23.74	23.60	-30	399	-7.50%
2019/03/20	0	0.00	20.1	23.62	23.70	-20.1	396	-5.07%
2019/03/19	30	23.34	0	0.00	23.30	30	390	7.68%
2019/03/18	36	23.07	0	0.00	23.25	36	383	9.38%
2019/03/15	0	0.00	2	22.50	22.40	-2	369	-0.54%
2019/03/13	26	22.29	6	22.25	22.25	20	368	5.42%
2019/03/12	12	22.25	0	0.00	22.25	12	367	3.26%
2019/03/07	0	0.00	1	22.20	22.25	-1	373	-0.27%
2019/02/25	0	0.00	1	22.15	22.10	-1	371	-0.27%
2019/02/20	2	21.90	0	0.00	21.70	2	368	0.54%
2019/01/29	2	21.90	4	22.16	21.75	-2	340	-0.59%
2019/01/24	5	21.02	1	21.05	20.80	4	308	1.30%
2019/01/23	0	0.00	10	21.01	21.00	-10	290	-3.44%
2019/01/22	6	20.68	8	20.65	20.70	-2	261	-0.76%
2019/01/21	2	19.00	2	19.08	19.30	0	227	0.00%
2019/01/16	21	19.15	0	0.00	19.20	21	252	8.32%
2019/01/11	14	19.10	0	0.00	19.15	14	274	5.10%
2019/01/09	9	19.15	9	19.25	19.20	0	281	0.00%
2019/01/08	16	19.00	0	0.00	19.15	16	284	5.62%
2019/01/07	9	18.75	0	0.00	19.00	9	287	3.13%
2018/12/25	5	19.00	0	0.00	19.00	5	422	1.18%
2018/12/22	2	19.38	19	19.56	19.35	-17	535	-3.18%
2018/12/19	1	18.80	0	0.00	18.60	1	604	0.17%
2018/12/18	15	19.15	2	19.03	19.05	13	705	1.84%
2018/12/17	7	18.76	0	0.00	18.70	7	739	0.95%
2018/12/06	1	18.55	0	0.00	18.55	1	1,139	0.09%
2018/12/04	1	19.20	0	0.00	19.15	1	1,153	0.09%
2018/11/20	4	18.98	0	0.00	19.00	4	1,155	0.35%
2018/11/14	0	0.00	1	18.40	18.60	-1	1,173	-0.09%
2018/11/09	1	18.55	0	0.00	18.55	1	1,175	0.09%
2018/11/06	0	0.00	1	18.50	18.45	-1	1,201	-0.08%
2018/11/02	0	0.00	1	18.40	18.40	-1	1,201	-0.08%
2018/10/25	1	17.50	0	0.00	17.05	1	1,220	0.08%
2018/10/22	0	0.00	2	19.05	19.05	-2	1,216	-0.16%
2018/10/19	2	17.50	0	0.00	18.55	2	1,214	0.16%
2018/10/11	31	19.40	0	0.00	19.40	31	1,182	2.62%
2018/10/05	2	23.10	1	22.90	22.50	1	1,139	0.09%
2018/10/04	0	0.00	2	24.00	24.00	-2	1,110	-0.18%
2018/10/03	1	23.80	1	24.55	23.80	0	1,100	0.00%
2018/10/02	24	24.56	21	24.98	24.30	3	1,080	0.28%
2018/10/01	1	24.00	1	24.35	24.30	0	1,003	0.00%
2018/09/28	20	23.30	1	24.10	23.25	19	973	1.95%
2018/09/26	36	24.39	10	24.45	24.05	26	951	2.73%
2018/09/25	41	24.86	12	24.75	24.75	29	913	3.17%
2018/09/21	10	24.85	10	24.57	24.35	0	817	0.00%
2018/09/20	15	24.77	38	24.78	24.45	-23	809	-2.84%
2018/09/19	24	24.45	24	24.34	25.20	0	799	0.00%
2018/09/18	26	24.06	5	23.45	24.50	21	735	2.86%
2018/09/17	0	0.00	13	22.13	22.30	-13	605	-2.15%
2018/09/13	1	22.10	2	22.30	22.40	-1	622	-0.16%
2018/09/12	10	22.80	1	22.60	22.00	9	624	1.44%
2018/09/11	2	22.45	1	22.40	22.30	1	596	0.17%
2018/09/10	0	0.00	2	21.80	21.60	-2	618	-0.32%
2018/09/06	1	22.00	0	0.00	22.00	1	656	0.15%
2018/08/27	0	0.00	1	22.05	22.05	-1	824	-0.12%
2018/08/24	1	21.75	3	21.80	21.90	-2	840	-0.24%
2018/08/23	3	21.80	1	21.95	22.20	2	844	0.24%
2018/08/22	0	0.00	1	21.70	21.65	-1	837	-0.12%
2018/08/20	1	21.35	0	0.00	21.50	1	873	0.11%
2018/08/15	0	0.00	2	21.55	21.65	-2	900	-0.22%
2018/08/08	1	22.60	0	0.00	22.55	1	945	0.11%
2018/08/07	1	23.75	1	23.05	22.95	0	996	0.00%
2018/08/01	0	0.00	1	22.40	22.25	-1	1,127	-0.09%
2018/07/30	2	22.00	2	22.50	22.15	0	1,169	0.00%
2018/07/25	0	0.00	3	21.95	21.80	-3	1,391	-0.22%
2018/07/24	0	0.00	1	21.80	21.75	-1	1,499	-0.07%
2018/07/23	3	21.65	0	0.00	21.65	3	1,590	0.19%
2018/07/19	2	21.75	0	0.00	21.75	2	1,902	0.11%
2018/07/17	1	22.05	0	0.00	21.90	1	2,217	0.05%
2018/07/13	0	0.00	1	22.40	22.40	-1	2,776	-0.04%
2018/07/10	1	22.00	3	22.30	22.10	-2	3,067	-0.07%
2018/07/03	2	22.08	0	0.00	21.80	2	3,915	0.05%
2018/06/29	1	23.00	0	0.00	23.00	1	4,224	0.02%
2018/06/27	0	0.00	1	22.90	23.55	-1	4,753	-0.02%
2018/06/25	1	21.90	0	0.00	21.90	1	4,978	0.02%
2018/06/19	2	22.70	1	22.90	22.65	1	5,079	0.02%
2018/06/14	4	22.88	0	0.00	22.45	4	5,042	0.08%
2018/06/13	1	23.05	16	23.43	23.10	-15	5,007	-0.30%
2018/06/12	1	22.50	0	0.00	22.35	1	4,922	0.02%
2018/06/11	0	0.00	1	22.90	22.80	-1	4,911	-0.02%
2018/06/07	1	22.60	1	22.90	22.65	0	4,903	0.00%
2018/06/05	1	22.55	1	22.75	22.40	0	4,898	0.00%
2018/06/04	2	23.00	0	0.00	22.85	2	4,892	0.04%
2018/06/01	2	22.85	9	22.62	22.85	-7	4,886	-0.14%
2018/05/31	6	22.25	0	0.00	22.25	6	4,872	0.12%
2018/05/30	1	22.55	1	22.95	22.45	0	4,870	0.00%
2018/05/29	2	22.60	12	22.87	22.55	-10	4,864	-0.21%
2018/05/28	11	22.44	0	0.00	22.30	11	4,857	0.23%
2018/05/25	12	23.39	0	0.00	22.90	12	4,837	0.25%
2018/05/24	0	0.00	8	24.00	23.70	-8	4,821	-0.17%
2018/05/23	5	23.65	0	0.00	23.65	5	4,815	0.10%
2018/05/21	5	23.80	5	24.10	24.25	0	4,810	0.00%
2018/05/18	0	0.00	1	24.35	23.80	-1	4,807	-0.02%
2018/05/17	3	24.05	0	0.00	24.05	3	4,798	0.06%
2018/05/16	4	24.70	0	0.00	24.60	4	4,783	0.08%
2018/05/15	2	25.00	0	0.00	24.70	2	4,773	0.04%
2018/05/11	10	25.00	10	25.15	24.65	0	4,736	0.00%
2018/05/10	1	24.30	2	24.38	24.50	-1	4,690	-0.02%
2018/05/09	2	24.00	2	24.35	24.80	0	4,674	0.00%
2018/05/08	11	24.79	11	24.53	24.25	0	4,604	0.00%
2018/05/04	2	24.50	1	24.70	24.70	1	4,565	0.02%
2018/05/03	1	24.60	3	24.83	24.95	-2	4,544	-0.04%
2018/05/02	2	25.40	0	0.00	24.30	2	4,481	0.04%
2018/04/30	1	28.20	1	28.40	26.85	0	4,346	0.00%
2018/04/27	3	25.90	1	27.20	27.30	2	4,245	0.05%
2018/04/26	8	27.11	31	26.88	26.60	-23	4,166	-0.55%
2018/04/25	4	27.99	4	27.50	29.10	0	3,994	0.00%
2018/04/24	1	28.75	7	29.23	27.55	-6	3,885	-0.15%
2018/04/23	17	30.06	14	29.86	29.10	3	3,793	0.08%
2018/04/20	5	28.94	8	29.01	29.10	-3	3,688	-0.08%
2018/04/19	4	27.25	6	27.05	27.50	-2	3,280	-0.06%
2018/04/18	9	26.25	13	26.52	26.40	-4	3,153	-0.13%
2018/04/17	6	25.81	0	0.00	25.30	6	3,110	0.19%
2018/04/16	27	26.51	36	26.43	26.20	-9	3,050	-0.30%
2018/04/13	8	25.58	2	25.85	25.20	6	2,966	0.20%
2018/04/12	8	26.40	2	26.48	25.90	6	2,973	0.20%
2018/04/11	6	27.70	3	27.25	27.20	3	2,905	0.10%
2018/04/10	13	31.46	11	31.90	28.35	2	2,720	0.07%
2018/04/09	3	30.90	10	31.04	31.45	-7	2,444	-0.29%
2018/04/03	10	26.77	18	27.32	28.60	-8	2,245	-0.36%
2018/04/02	6	26.11	6	26.37	26.00	0	2,049	0.00%
2018/03/31	9	26.34	6	26.20	25.85	3	1,987	0.15%
2018/03/30	61	26.56	44	26.18	26.15	17	1,867	0.91%
2018/03/29	12	24.46	0	0.00	25.40	12	1,408	0.85%
2018/03/28	5	24.35	5	23.95	23.10	0	1,224	0.00%
2018/03/27	0	0.00	3	22.30	23.55	-3	1,109	-0.27%
2018/03/22	2	21.65	0	0.00	21.75	2	974	0.21%
2018/03/20	0	0.00	20	21.84	21.90	-20	964	-2.07%
2018/03/16	1	22.15	2	22.10	22.05	-1	968	-0.10%
2018/03/14	0	0.00	20	21.25	21.30	-20	946	-2.11%
2018/03/12	0	0.00	1	21.30	21.45	-1	952	-0.10%
2018/02/27	1	21.20	0	0.00	21.20	1	1,110	0.09%
2018/02/26	1	21.10	0	0.00	21.20	1	1,109	0.09%
2018/02/22	0	0.00	2	21.25	21.25	-2	1,124	-0.18%
2018/02/21	0	0.00	1	21.10	20.95	-1	1,120	-0.09%
2018/02/12	1	20.60	6	20.69	20.70	-5	1,130	-0.44%
2018/02/09	4	19.00	12	19.20	20.10	-8	1,121	-0.71%
2018/02/07	1	20.15	0	0.00	19.95	1	1,141	0.09%
2018/02/06	1	19.50	3	19.65	19.90	-2	1,141	-0.18%
2018/02/05	0	0.00	4	21.18	21.10	-4	1,152	-0.35%
2018/02/02	1	21.10	14	21.15	21.10	-13	1,243	-1.05%
2018/02/01	7	21.35	14	21.30	21.30	-7	1,246	-0.56%
2018/01/31	0	0.00	3	20.97	21.00	-3	1,231	-0.24%
2018/01/30	0	0.00	2.5	20.72	20.70	-2.5	1,230	-0.21%
2018/01/26	1	20.90	3	21.07	21.00	-2	1,233	-0.16%
2018/01/25	12	21.05	0	0.00	20.70	12	1,231	0.97%
2018/01/23	1	21.30	0	0.00	21.20	1	1,223	0.08%
2018/01/22	5	21.30	5	21.55	21.70	0	1,224	0.00%
2018/01/19	11	21.71	0	0.00	21.60	11	1,218	0.90%
2018/01/18	3	22.42	1	22.80	22.00	2	1,207	0.17%
2018/01/17	3	22.15	0	0.00	22.45	3	1,194	0.25%
2018/01/16	36	22.99	61	23.06	22.30	-25	1,182	-2.11%
2018/01/15	2	21.88	0	0.00	21.65	2	1,093	0.18%
2018/01/12	6	21.85	3	22.15	21.95	3	1,095	0.27%
2018/01/11	56	22.60	5	22.35	21.85	51	1,082	4.71%
2018/01/10	1	21.80	0	0.00	21.75	1	1,031	0.10%
2018/01/09	4	21.80	51	22.30	22.10	-47	1,032	-4.55%
2018/01/08	0	0.00	4	21.93	22.10	-4	1,029	-0.39%
2018/01/05	0	0.00	1	21.50	21.30	-1	958	-0.10%
2018/01/04	63	21.32	42	21.39	21.00	21	940	2.23%
2018/01/03	2	20.63	1	20.85	21.00	1	918	0.11%
2018/01/02	3	20.55	3	20.80	20.90	0	915	0.00%