華城 (1519)-元大-北投券商分點個股進出

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
802
漲跌
▼45
漲幅
-5.31%
成交量
9,153張
產業
上市電機機械類股
616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-北投券商分點個股進出

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-北投券商分點個股進出
元大-北投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
2024/05/02	9.1	820.86	3	836.00	802.00	6.1	8,624	0.07%
2024/04/30	4.1	832.78	5.1	838.99	847.00	-1	8,719	-0.01%
2024/04/29	5.1	850.32	4.1	854.08	853.00	1	8,889	0.01%
2024/04/26	3.2	876.77	2.1	874.21	854.00	1.2	8,899	0.01%
2024/04/25	3.2	826.58	6.1	848.81	863.00	-2.9	8,868	-0.03%
2024/04/24	8.1	832.86	8.1	829.59	854.00	0	8,917	0.00%
2024/04/23	6.1	817.23	4.1	832.99	825.00	2	8,918	0.02%
2024/04/22	6.1	930.20	6	896.39	824.00	0.1	8,930	0.00%
2024/04/19	6	960.17	4	927.99	915.00	2	9,306	0.02%
2024/04/18	12	962.33	6.5	959.97	955.00	5.5	9,456	0.06%
2024/04/17	4.3	898.47	6.4	915.35	950.00	-2.1	9,597	-0.02%
2024/04/16	4.3	871.64	3.1	875.07	864.00	1.2	9,707	0.01%
2024/04/15	4.6	930.69	7	895.44	876.00	-2.4	9,834	-0.02%
2024/04/12	2	914.00	4.4	932.10	946.00	-2.4	9,802	-0.02%
2024/04/11	8	879.38	1.3	905.07	860.00	6.7	9,877	0.07%
2024/04/10	0	834.87	1	860.50	857.00	-1	10,154	-0.01%
2024/04/09	0	0.00	5.2	842.68	853.00	-5.2	10,284	-0.05%
2024/04/08	4.1	824.95	0	0.00	776.00	4.1	10,564	0.04%
2024/04/03	2	815.69	0.1	800.00	816.00	2	11,029	0.02%
2024/04/02	0.1	780.00	1.1	789.36	792.00	-1.1	11,324	-0.01%
2024/03/28	2.1	666.98	2	664.50	670.00	0.1	11,892	0.00%
2024/03/27	0	0.00	0.1	713.00	710.00	-0.1	11,970	0.00%
2024/03/26	0.2	805.00	1	800.00	788.00	-0.8	12,056	-0.01%
2024/03/25	0	0.00	1.1	750.27	785.00	-1.1	12,171	-0.01%
2024/03/22	1	716.00	0	700.45	714.00	1	12,314	0.01%
2024/03/21	0	0.00	0	680.00	700.00	0	12,475	0.00%
2024/03/19	0.2	660.33	0	0.00	660.00	0.2	12,960	0.00%
2024/03/18	16	676.19	14.1	680.28	694.00	1.9	13,261	0.01%
2024/03/15	13	660.00	12	661.33	665.00	1	13,324	0.01%
2024/03/14	7.1	604.61	5	603.27	634.00	2.1	13,287	0.02%
2024/03/13	0.1	565.03	4	577.00	577.00	-4	13,228	-0.03%
2024/03/12	3	518.33	2	523.00	525.00	1	13,474	0.01%
2024/03/11	0.3	508.80	0	0.00	514.00	0.3	13,750	0.00%
2024/03/08	0.3	532.67	0.2	526.00	502.00	0.1	14,309	0.00%
2024/03/07	0.2	551.67	0	0.00	541.00	0.2	14,648	0.00%
2024/03/06	0	0.00	0	558.00	555.00	0	14,931	0.00%
2024/03/05	0	0.00	1	548.98	549.00	-1	15,117	-0.01%
2024/03/04	0	533.00	0	534.00	528.00	0	15,173	0.00%
2024/03/01	0	534.44	0	0.00	538.00	0	15,309	0.00%
2024/02/29	1	540.00	0	0.00	538.00	1	15,599	0.01%
2024/02/27	0	538.00	1.1	532.57	528.00	-1	15,849	-0.01%
2024/02/26	0.1	537.50	2.2	538.18	538.00	-2.1	15,920	-0.01%
2024/02/23	9.2	546.85	10.3	541.44	560.00	-1.1	15,963	-0.01%
2024/02/22	8.1	519.40	4	522.00	517.00	4.1	15,798	0.03%
2024/02/21	4	515.33	5.5	517.20	507.00	-1.4	15,728	-0.01%
2024/02/20	14.1	497.83	13	499.31	502.00	1.1	15,754	0.01%
2024/02/19	3	507.34	6.1	516.33	502.00	-3.1	15,843	-0.02%
2024/02/16	10.1	508.76	9	507.10	503.00	1.1	15,945	0.01%
2024/02/15	18	509.50	16.1	508.98	496.00	1.9	15,911	0.01%
2024/02/05	3.1	494.29	10	497.35	492.00	-6.9	15,905	-0.04%
2024/02/02	18	499.25	14	490.07	488.50	4	15,787	0.03%
2024/02/01	25.3	464.36	25	473.40	488.00	0.3	15,625	0.00%
2024/01/31	6	434.50	8	443.80	444.00	-2	15,346	-0.01%
2024/01/30	2.1	415.23	10.1	410.93	420.00	-8	15,277	-0.05%
2024/01/29	1	385.50	7.1	394.69	395.50	-6.1	15,176	-0.04%
2024/01/26	12	376.29	11	376.41	380.50	1	15,110	0.01%
2024/01/25	3.1	384.29	1	382.01	380.50	2.1	15,092	0.01%
2024/01/24	9	386.25	6.2	388.00	392.00	2.8	15,113	0.02%
2024/01/23	20	386.38	19.3	387.33	385.00	0.8	15,081	0.00%
2024/01/22	10	365.30	13.2	360.14	371.00	-3.2	14,889	-0.02%
2024/01/19	3.6	355.42	4	360.50	354.50	-0.5	14,857	0.00%
2024/01/18	13	367.73	11	369.77	360.00	2	14,806	0.01%
2024/01/17	12	371.79	40.1	367.20	367.00	-28.1	14,731	-0.19%
2024/01/16	22.1	368.77	42.1	372.06	371.00	-20	14,678	-0.14%
2024/01/15	19.1	388.77	65.2	382.63	376.50	-46.1	14,597	-0.32%
2024/01/12	21.1	366.31	38.2	364.30	370.00	-17	14,128	-0.12%
2024/01/11	21.2	356.77	15	362.13	352.50	6.2	13,859	0.04%
2024/01/10	23	361.37	26.1	361.73	367.00	-3.1	13,575	-0.02%
2024/01/09	16.1	354.79	15.1	348.72	362.00	1.1	13,419	0.01%
2024/01/08	16.1	341.74	12.3	340.41	343.50	3.8	13,166	0.03%
2024/01/05	17	332.53	19	330.87	334.00	-2	13,086	-0.02%
2024/01/04	32	330.59	18	337.53	331.50	14	13,130	0.11%
2024/01/03	16.2	339.59	16.2	340.10	339.50	-0.1	12,941	0.00%
2024/01/02	17.2	340.79	20.2	338.94	342.00	-3	12,972	-0.02%
2023/12/29	104.5	322.76	2	326.50	327.00	102.5	12,959	0.79%	大買/鉅額交易
2023/12/28	12	334.79	27.8	335.62	348.00	-15.8	12,540	-0.13%
2023/12/27	8.1	319.43	7	317.65	316.50	1	12,407	0.01%
2023/12/26	24.5	320.84	14	315.46	315.00	10.5	12,443	0.08%
2023/12/25	6	335.58	3.3	331.32	333.50	2.7	12,426	0.02%
2023/12/22	0	0.00	1	327.50	321.00	-1	12,567	-0.01%
2023/12/21	6.2	321.50	5	318.50	318.50	1.2	12,690	0.01%
2023/12/20	4	329.75	4	330.88	329.00	0	12,710	0.00%
2023/12/19	15.3	329.94	18	332.86	332.50	-2.7	12,698	-0.02%
2023/12/18	12.2	340.78	18.1	342.88	340.00	-5.9	12,706	-0.05%
2023/12/15	8.1	359.51	46	364.23	347.50	-37.9	12,695	-0.30%
2023/12/14	8	356.13	39	356.24	355.00	-31	12,522	-0.25%
2023/12/13	12	361.88	29.2	363.51	355.50	-17.2	12,405	-0.14%
2023/12/12	4.2	349.33	8.6	352.46	356.00	-4.3	12,247	-0.04%
2023/12/11	9.5	351.34	34	358.97	339.00	-24.6	12,126	-0.20%
2023/12/08	24	361.69	30	364.27	367.00	-6	11,943	-0.05%
2023/12/07	15	358.17	15	365.16	360.50	0	11,751	0.00%
2023/12/06	44	338.69	37.1	347.87	345.00	7	11,318	0.06%
2023/12/05	10	321.35	37	326.54	340.00	-27	10,842	-0.25%
2023/12/04	5	290.00	25.1	304.23	309.50	-20.1	10,334	-0.19%
2023/12/01	31.1	288.21	45.6	293.17	285.00	-14.5	10,050	-0.14%
2023/11/30	3.3	277.58	2	280.25	280.00	1.3	9,890	0.01%
2023/11/29	2	274.25	2	273.00	274.50	0	9,933	0.00%
2023/11/28	2	268.50	5.3	269.62	275.50	-3.3	10,156	-0.03%
2023/11/27	7	271.43	4	271.50	266.50	3	10,131	0.03%
2023/11/24	5	262.95	8.5	270.75	275.00	-3.5	9,994	-0.03%
2023/11/23	5	257.70	0	0.00	252.50	5	9,949	0.05%
2023/11/22	7.3	259.88	10	259.60	256.00	-2.7	10,050	-0.03%
2023/11/21	3.1	264.60	3	266.50	262.00	0.1	10,180	0.00%
2023/11/20	3.2	268.17	1.1	269.40	263.50	2.2	10,417	0.02%
2023/11/17	28.2	275.94	22	275.95	273.00	6.2	10,720	0.06%
2023/11/16	10	275.40	15.1	276.08	280.00	-5.1	10,852	-0.05%
2023/11/15	3	271.50	19.5	272.39	275.50	-16.5	10,892	-0.15%
2023/11/14	2	252.25	4.2	251.95	258.50	-2.2	10,845	-0.02%
2023/11/13	6	239.17	13	243.15	247.50	-7	10,839	-0.06%
2023/11/10	11	234.59	12	237.17	237.50	-1	10,923	-0.01%
2023/11/09	14.1	240.62	7.1	239.59	234.50	7.1	10,959	0.06%
2023/11/08	2	240.00	2	243.75	242.00	0	10,935	0.00%
2023/11/07	13	241.69	2	246.00	242.00	11	10,964	0.10%
2023/11/06	12.1	242.49	13	238.12	241.00	-1	10,911	-0.01%
2023/11/03	10.1	228.06	7.3	229.14	225.00	2.8	10,967	0.03%
2023/11/02	4.2	225.26	2	229.50	224.50	2.2	10,967	0.02%
2023/11/01	3	220.50	15	222.07	224.00	-12	10,955	-0.11%
2023/10/31	5	234.59	0	0.00	224.00	5	10,889	0.05%
2023/10/30	3.1	246.14	1	248.50	244.00	2.1	10,858	0.02%
2023/10/27	8.2	260.29	5	260.40	251.00	3.2	11,053	0.03%
2023/10/26	9	260.78	2	262.00	262.00	7	10,964	0.06%
2023/10/25	6.1	264.90	2	263.00	260.50	4.1	10,877	0.04%
2023/10/24	18.1	269.59	4	274.50	264.50	14.1	10,767	0.13%
2023/10/23	14	273.61	6	274.01	276.00	8	10,637	0.08%
2023/10/20	22	255.45	3	262.83	263.00	19	10,519	0.18%
2023/10/19	13	264.58	2	274.00	260.50	11	10,436	0.11%
2023/10/18	2.2	274.05	4	278.88	270.00	-1.8	10,358	-0.02%
2023/10/17	8.1	284.76	6	288.00	282.00	2.1	10,301	0.02%
2023/10/16	2	286.00	5	287.00	286.50	-3	10,209	-0.03%
2023/10/13	3	280.83	10	282.00	279.00	-7	10,184	-0.07%
2023/10/12	32	280.36	34.1	294.72	282.00	-2.1	10,510	-0.02%
2023/10/11	26	298.75	20	303.47	291.50	6	10,446	0.06%
2023/10/06	13.1	297.22	16	293.00	300.50	-2.9	10,317	-0.03%
2023/10/05	8	281.69	15.6	284.63	287.00	-7.6	10,182	-0.07%
2023/10/04	1	266.00	6.1	269.21	271.50	-5.1	9,949	-0.05%
2023/10/03	8.1	261.79	10.1	265.28	264.50	-2	9,877	-0.02%
2023/10/02	7.1	269.03	9	266.33	261.00	-1.9	9,718	-0.02%
2023/09/28	16	262.53	15	265.27	271.00	1	9,563	0.01%
2023/09/27	17	256.59	4	261.88	265.00	13	9,350	0.14%
2023/09/26	8	248.06	4	250.03	251.50	4	9,032	0.04%
2023/09/25	0	0.00	1	235.50	237.00	-1	8,848	-0.01%
2023/09/22	1	247.43	2	237.25	236.00	-1	8,783	-0.01%
2023/09/21	6	244.58	4	244.25	244.50	2	8,758	0.02%
2023/09/20	1	241.50	3	241.38	248.00	-2	8,738	-0.02%
2023/09/19	1	237.04	0.1	239.00	237.50	0.9	8,858	0.01%
2023/09/18	23	247.48	0	0.00	246.50	23	8,894	0.26%
2023/09/15	6	257.75	2	261.00	257.50	4	8,950	0.04%
2023/09/14	6.2	258.21	0	0.00	258.00	6.2	9,015	0.07%
2023/09/13	2.1	276.60	3	267.00	266.00	-0.9	9,182	-0.01%
2023/09/12	28	269.55	2	280.75	283.00	26	9,729	0.27%
2023/09/11	37	281.93	1	278.00	277.50	36	9,959	0.36%
2023/09/08	10	294.50	3.1	292.58	293.00	6.9	10,021	0.07%
2023/09/07	14	288.04	0	0.00	290.50	14	10,082	0.14%
2023/09/06	1.2	293.08	1	291.00	290.00	0.2	10,299	0.00%
2023/09/05	7.3	292.40	1	289.00	289.00	6.3	10,371	0.06%
2023/09/04	26	299.27	34	299.76	300.00	-8	10,417	-0.08%
2023/09/01	12	302.29	10.1	304.06	292.50	1.9	10,454	0.02%
2023/08/31	2	296.25	1	296.50	299.50	1	10,427	0.01%
2023/08/30	21	288.90	22	290.68	293.00	-1	11,197	-0.01%
2023/08/29	8	284.56	6	289.17	289.00	2	11,426	0.02%
2023/08/28	7	276.71	7	285.21	275.00	0	11,457	0.00%
2023/08/25	9	282.83	11	285.82	286.50	-2	11,690	-0.02%
2023/08/24	7	287.57	13	289.69	280.50	-6	11,751	-0.05%
2023/08/23	44	275.69	35	278.04	276.50	9	11,892	0.08%
2023/08/22	16	267.75	33.5	265.69	276.50	-17.5	11,782	-0.15%
2023/08/21	5	241.60	6	244.69	251.50	-1	11,843	-0.01%
2023/08/18	25	228.62	45.2	242.60	229.00	-20.2	11,991	-0.17%
2023/08/17	7	226.11	6	235.58	236.00	1	12,409	0.01%
2023/08/16	1.2	214.17	1	212.54	220.50	0.2	12,760	0.00%
2023/08/15	3	203.17	1.2	201.72	211.50	1.8	13,520	0.01%
2023/08/14	21.1	191.12	2	191.51	192.50	19.1	13,995	0.14%
2023/08/11	38	208.50	19	209.58	211.50	19	14,177	0.13%
2023/08/10	6	210.01	6	214.58	208.50	0	14,810	0.00%
2023/08/09	0	0.00	5.1	225.58	224.00	-5.1	15,071	-0.03%
2023/08/08	4	219.00	0	0.00	215.00	4	15,351	0.03%
2023/08/07	6	211.25	7.3	211.36	210.00	-1.3	15,491	-0.01%
2023/08/04	2	213.50	9	213.33	213.00	-7	15,662	-0.04%
2023/08/02	9.1	209.05	1	210.97	204.50	8	16,601	0.05%
2023/08/01	3.1	222.87	7	227.28	215.50	-3.9	16,927	-0.02%
2023/07/31	0	0.00	2	230.00	239.00	-2	16,830	-0.01%
2023/07/28	0.5	229.00	0	0.00	229.00	0.5	17,038	0.00%
2023/07/27	0	0.00	0	229.00	225.00	0	17,452	0.00%
2023/07/24	2	202.50	0	0.00	202.50	2	18,317	0.01%
2023/07/19	0	0.00	1.2	192.09	194.50	-1.2	19,270	-0.01%
2023/07/18	0	0.00	1.1	210.81	205.00	-1.1	19,478	-0.01%
2023/07/17	18	216.08	115.1	218.32	217.50	-97.1	19,696	-0.49%	大賣/
2023/07/14	1	192.50	9	195.79	200.00	-8	19,571	-0.04%
2023/07/13	5	176.50	12.2	182.59	182.00	-7.2	19,921	-0.04%
2023/07/12	1	171.50	9.1	174.83	179.50	-8.1	20,297	-0.04%
2023/07/11	0	0.00	1.3	163.46	166.00	-1.3	20,490	-0.01%
2023/07/10	2	158.76	2.4	157.25	160.50	-0.3	21,069	0.00%
2023/07/07	13.3	149.02	0.6	149.50	149.50	12.7	21,127	0.06%
2023/07/06	0	146.00	0	0.00	149.50	0	21,463	0.00%
2023/07/05	29	148.50	1.2	147.27	146.00	27.9	21,794	0.13%
2023/07/04	1.2	150.09	1.4	150.39	149.00	-0.1	22,408	0.00%
2023/07/03	31.4	146.59	43.3	147.68	149.00	-12	22,625	-0.05%
2023/06/30	30.8	147.52	11.1	147.19	147.50	19.7	22,645	0.09%
2023/06/29	2.2	152.36	1	153.50	153.50	1.2	22,638	0.01%
2023/06/28	0	0.00	3	152.50	150.50	-3	22,599	-0.01%
2023/06/27	21.2	162.60	18.5	157.13	154.00	2.6	22,552	0.01%
2023/06/26	5.1	163.71	11	163.59	162.50	-6	22,389	-0.03%
2023/06/21	0	0.00	6.3	163.32	163.50	-6.3	22,342	-0.03%
2023/06/20	16.1	161.26	3	162.83	162.00	13.1	22,277	0.06%
2023/06/19	16	166.03	10.6	164.01	161.00	5.4	22,196	0.02%
2023/06/16	94.2	166.62	41.4	165.50	165.50	52.8	22,158	0.24%
2023/06/15	21	154.43	39.1	154.27	157.00	-18.1	21,752	-0.08%
2023/06/14	18	146.53	13	146.62	146.00	5	21,479	0.02%
2023/06/13	6.1	149.11	5.2	146.37	146.50	0.9	21,487	0.00%
2023/06/12	20.4	145.02	15	148.17	147.50	5.4	21,458	0.03%
2023/06/09	2.4	151.51	6	152.17	153.50	-3.6	21,336	-0.02%
2023/06/08	9.4	154.17	7.4	154.54	151.50	2	21,375	0.01%
2023/06/07	13.1	154.57	11	155.32	155.00	2.1	21,519	0.01%
2023/06/06	13.3	153.41	13.7	154.61	153.00	-0.4	21,748	0.00%
2023/06/05	41.3	161.40	22.2	161.27	156.00	19.1	22,003	0.09%
2023/06/02	11.2	150.65	19.4	152.39	158.00	-8.3	21,575	-0.04%
2023/06/01	9	145.22	6	145.08	144.00	3	21,395	0.01%
2023/05/31	11.4	142.34	10	143.00	145.00	1.4	21,260	0.01%
2023/05/30	1	140.50	4	140.25	141.00	-3	20,917	-0.01%
2023/05/29	28	143.61	22.8	142.02	141.00	5.2	20,759	0.03%
2023/05/26	9.8	136.90	13.5	137.16	135.50	-3.7	20,465	-0.02%
2023/05/25	33.2	141.69	28	140.82	141.00	5.2	20,375	0.03%
2023/05/24	13	137.00	5	138.10	139.00	8	20,944	0.04%
2023/05/23	33.2	130.67	36.2	130.83	137.00	-3	21,081	-0.01%
2023/05/22	18.2	126.82	22	128.07	128.50	-3.9	20,821	-0.02%
2023/05/19	33	120.89	32	122.05	123.50	1	20,484	0.00%
2023/05/18	1	111.00	23.1	112.69	117.50	-22.1	19,659	-0.11%
2023/05/17	7.1	108.49	15	109.63	107.00	-7.9	19,385	-0.04%
2023/05/16	22.1	107.26	12	107.21	109.50	10.1	19,125	0.05%
2023/05/15	13	104.27	19.1	105.34	105.00	-6.1	18,444	-0.03%
2023/05/12	5.1	99.60	5.4	98.36	101.50	-0.3	18,028	0.00%
2023/05/11	5.1	99.60	5.4	98.36	95.40	-0.3	17,657	0.00%
2023/05/10	21.2	99.46	18	99.77	98.90	3.2	17,423	0.02%
2023/05/09	47	107.41	46	107.74	103.00	1	17,153	0.01%
2023/05/08	7.1	106.92	21	105.50	109.00	-13.9	16,130	-0.09%
2023/05/05	2	98.95	8	98.94	99.10	-6	15,714	-0.04%
2023/05/04	5	98.04	7	98.40	99.30	-2	15,651	-0.01%
2023/05/03	15.1	98.57	8.1	99.50	97.40	7	15,618	0.04%
2023/05/02	24.1	98.91	20	100.35	103.50	4.1	15,474	0.03%
2023/04/28	3.1	95.14	6	94.92	94.90	-2.9	15,106	-0.02%
2023/04/27	2	90.75	2	89.85	92.60	0	15,100	0.00%
2023/04/26	0	0.00	3	93.27	92.30	-3	14,970	-0.02%
2023/04/25	28	97.35	10.1	94.81	93.70	17.9	14,800	0.12%
2023/04/24	11.1	99.22	10	98.80	98.80	1.1	14,460	0.01%
2023/04/21	23	95.49	4.2	95.90	95.40	18.8	14,258	0.13%
2023/04/20	5	98.96	3.1	98.85	97.10	2	14,161	0.01%
2023/04/19	6	99.55	6	98.77	99.00	0	14,099	0.00%
2023/04/18	42.2	98.23	13	99.72	97.90	29.2	14,320	0.20%
2023/04/17	11	97.44	18	97.93	97.10	-7	14,921	-0.05%
2023/04/14	12	95.99	6	97.23	94.70	6	15,018	0.04%
2023/04/13	39.1	98.96	39	97.87	95.00	0.1	15,106	0.00%
2023/04/12	7	96.06	4	96.68	96.80	3	14,531	0.02%
2023/04/11	4	84.68	14.1	84.78	88.00	-10.1	14,422	-0.07%
2023/04/10	18	81.22	33	81.72	80.00	-15	14,136	-0.11%
2023/04/07	13	77.37	34.2	78.47	78.90	-21.2	13,888	-0.15%
2023/04/06	5	70.70	4	72.78	73.40	1	13,320	0.01%
2023/03/31	10	69.35	0	0.00	69.30	10	13,138	0.08%
2023/03/30	2	69.80	1	70.20	70.10	1	13,147	0.01%
2023/03/29	1	69.00	0	0.00	69.50	1	13,175	0.01%
2023/03/28	1	68.00	2	68.25	69.00	-1	13,250	-0.01%
2023/03/27	3.1	70.33	2	70.30	69.20	1.1	13,199	0.01%
2023/03/24	4	71.68	1	71.30	71.60	3	13,146	0.02%
2023/03/23	2	70.05	1	71.00	71.10	1	13,169	0.01%
2023/03/22	2	72.55	1	71.10	70.30	1	13,179	0.01%
2023/03/21	9	72.08	8	72.34	71.20	1	13,105	0.01%
2023/03/20	12	70.67	11.1	70.39	72.00	1	12,850	0.01%
2023/03/17	8	66.61	8	66.99	66.70	0	12,670	0.00%
2023/03/16	1	67.50	16	65.84	66.20	-15	12,877	-0.12%
2023/03/15	1	68.40	0	0.00	67.40	1	13,338	0.01%
2023/03/14	16	67.62	14	67.61	66.80	2	13,476	0.01%
2023/03/13	3.1	67.90	3	67.63	67.00	0.1	13,395	0.00%
2023/03/10	8.6	70.73	6	70.95	70.00	2.6	13,319	0.02%
2023/03/09	38.1	72.79	111	72.98	75.50	-72.9	13,009	-0.56%	大賣/
2023/03/08	43.2	72.44	39	71.72	72.70	4.2	12,513	0.03%
2023/03/07	31.3	68.53	58	68.58	68.90	-26.7	12,001	-0.22%
2023/03/06	5	65.04	11.3	65.99	65.60	-6.3	11,557	-0.05%
2023/03/03	7	64.37	1	63.00	63.00	6	11,394	0.05%
2023/03/02	89	64.34	1	63.30	63.00	88	11,292	0.78%
2023/03/01	2	63.30	89	61.87	63.50	-87	11,251	-0.77%
2023/02/24	1.1	65.19	8	63.55	63.00	-7	11,218	-0.06%
2023/02/23	11.2	64.16	12	63.98	64.30	-0.8	11,108	-0.01%
2023/02/22	56	64.83	32.2	65.18	64.80	23.8	10,890	0.22%
2023/02/21	9	61.56	41	63.36	64.50	-32	9,936	-0.32%
2023/02/20	10	58.87	14	59.46	58.70	-4	9,340	-0.04%
2023/02/17	92	57.88	2	56.91	57.80	90	8,918	1.01%
2023/02/16	8	56.41	14	56.80	56.00	-6	8,693	-0.07%
2023/02/15	22.2	56.09	14	56.01	55.50	8.2	8,537	0.10%
2023/02/14	1	53.20	1	53.40	53.50	0	8,236	0.00%
2023/02/10	1	55.10	4	55.95	54.50	-3	8,088	-0.04%
2023/02/09	1	56.20	1	55.50	55.50	0	8,006	0.00%
2023/02/08	3	55.10	2	55.90	54.70	1	7,887	0.01%
2023/02/07	2	55.40	1	55.20	55.10	1	7,838	0.01%
2023/02/06	1	54.70	3	54.73	54.90	-2	7,803	-0.03%
2023/02/03	17.1	54.45	5.1	54.80	54.50	12	7,776	0.15%
2023/02/02	1	56.40	2	56.40	56.00	-1	7,691	-0.01%
2023/02/01	6	56.65	8	57.53	56.40	-2	7,549	-0.03%
2023/01/31	7	56.04	9	56.06	56.50	-2	7,360	-0.03%
2023/01/30	8	54.24	12	53.89	54.40	-4	7,096	-0.06%
2023/01/17	5	52.14	3	52.17	52.30	2	6,920	0.03%
2023/01/16	5	49.45	0	0.00	50.70	5	6,779	0.07%
2023/01/13	2	50.80	2	51.10	50.20	0	6,744	0.00%
2023/01/12	7	51.39	4	51.83	51.00	3	6,740	0.04%
2023/01/11	13	51.74	2	52.20	52.20	11	6,691	0.16%
2023/01/10	16	51.61	1	52.40	52.40	15	6,550	0.23%
2023/01/09	10	52.32	3	52.43	52.40	7	6,462	0.11%
2023/01/06	20	53.42	7	53.31	52.10	13	6,331	0.21%
2023/01/05	22	58.20	31	58.27	56.90	-9	5,863	-0.15%
2023/01/04	26	55.40	54	56.62	57.60	-28	4,884	-0.57%
2023/01/03	39	51.11	27.1	50.44	52.40	12	4,383	0.27%
2022/12/30	5	49.66	4	48.71	48.30	1	3,991	0.03%
2022/12/29	0.1	48.95	0	0.00	49.30	0.1	3,947	0.00%
2022/12/28	1	49.00	0	0.00	48.75	1	4,010	0.02%
2022/12/27	1	49.45	0	0.00	49.10	1	4,007	0.02%
2022/12/26	4	48.84	46	48.98	49.50	-42	3,948	-1.06%
2022/12/23	45	48.97	0	0.00	48.90	45	3,954	1.14%
2022/12/22	1	48.45	2	48.38	47.90	-1	4,034	-0.02%
2022/12/21	3	48.07	6	49.05	48.05	-3	4,105	-0.07%
2022/12/20	6	47.55	3	49.17	47.35	3	4,102	0.07%
2022/12/16	1	49.25	0	0.00	49.20	1	4,153	0.02%
2022/12/15	0	0.00	5	49.00	48.90	-5	4,340	-0.12%
2022/12/14	1	48.95	2	48.73	49.25	-1	4,679	-0.02%
2022/12/13	2	48.38	0	0.00	48.45	2	4,798	0.04%
2022/12/12	1	47.55	1	48.75	48.35	0	4,889	0.00%
2022/12/09	5	49.15	4	49.44	48.80	1	4,865	0.02%
2022/12/08	14	50.03	12.4	49.46	49.60	1.6	4,771	0.03%
2022/12/07	21	49.44	17	49.49	49.65	4	4,481	0.09%
2022/12/06	3	46.87	21	47.97	48.70	-18	3,873	-0.46%
2022/12/05	1	44.35	5	44.48	44.30	-4	3,623	-0.11%
2022/12/02	0	0.00	20	42.90	42.70	-20	3,578	-0.56%
2022/12/01	0	0.00	6	42.25	41.80	-6	3,472	-0.17%
2022/11/28	0	0.00	2	41.60	41.35	-2	3,655	-0.05%
2022/11/24	3	40.20	0	0.00	40.70	3	3,670	0.08%
2022/11/21	0	0.00	10	39.75	40.50	-10	3,607	-0.28%
2022/11/15	0	0.00	2	38.10	38.40	-2	3,578	-0.06%
2022/11/11	2	37.20	0	0.00	36.90	2	3,643	0.06%
2022/11/07	0.1	39.30	0	0.00	39.00	0.1	3,723	0.00%
2022/11/04	0	0.00	3	39.00	38.95	-3	3,764	-0.08%
2022/11/02	0.1	38.60	2	38.70	38.50	-2	3,806	-0.05%
2022/10/28	5	36.45	0	0.00	36.20	5	3,790	0.13%
2022/10/26	0	0.00	4	37.84	37.50	-4	3,779	-0.11%
2022/10/25	0	0.00	5	38.35	38.45	-5	3,769	-0.13%
2022/10/24	0	0.00	1	38.45	38.45	-1	3,772	-0.03%
2022/10/21	10	37.90	0	0.00	38.00	10	3,779	0.26%
2022/10/20	13	39.73	0	0.00	39.00	13	3,746	0.35%
2022/10/19	10	40.65	0	0.00	40.65	10	3,718	0.27%
2022/10/18	4	41.28	0	0.00	41.00	4	3,724	0.11%
2022/10/17	5	41.08	4	41.33	41.50	1	3,704	0.03%
2022/10/14	5.1	43.69	12	43.32	42.90	-7	3,650	-0.19%
2022/10/13	2	42.85	5	43.21	41.70	-3	3,584	-0.08%
2022/10/12	2	42.68	4	43.05	43.45	-2	3,536	-0.06%
2022/10/11	1	42.10	1	42.15	42.40	0	3,429	0.00%
2022/10/07	2	42.13	0	0.00	41.20	2	3,380	0.06%
2022/10/06	4	42.84	0	0.00	42.30	4	3,426	0.12%
2022/10/05	5	42.80	2	43.23	43.20	3	3,386	0.09%
2022/10/04	1	41.35	1	42.05	41.90	0	3,296	0.00%
2022/10/03	6	40.60	0	0.00	40.05	6	3,240	0.19%
2022/09/30	1	39.95	1	40.60	41.60	0	3,204	0.00%
2022/09/29	2	42.18	10	43.12	41.70	-8	3,138	-0.25%
2022/09/28	1.1	43.17	1	40.55	40.45	0.1	3,009	0.00%
2022/09/27	0	0.00	1	42.30	42.00	-1	2,891	-0.03%
2022/09/26	23	42.17	0	0.00	40.30	23	2,822	0.81%
2022/09/23	6	44.48	7	44.75	44.20	-1	2,741	-0.04%
2022/09/22	11	44.35	12	44.48	44.90	-1	2,634	-0.04%
2022/09/21	21	44.82	15	44.98	44.00	6	2,393	0.25%
2022/09/20	7	43.24	10	42.86	43.50	-3	1,968	-0.15%
2022/09/19	2.1	41.57	3	41.77	40.40	-0.9	1,755	-0.05%
2022/09/13	1	39.85	0	0.00	40.05	1	1,564	0.06%
2022/09/12	2	40.53	1	40.50	40.55	1	1,558	0.06%
2022/09/08	1	40.65	1	41.00	40.25	0	1,554	0.00%
2022/09/05	1	41.20	2	41.53	41.20	-1	1,577	-0.06%
2022/09/02	5	42.19	4	42.20	42.00	1	1,529	0.07%
2022/08/30	0	0.00	1	40.50	39.55	-1	1,303	-0.08%
2022/08/29	0	0.00	0.1	39.00	39.00	-0.1	1,245	-0.01%
2022/08/24	0	0.00	1	39.50	39.45	-1	1,220	-0.08%
2022/08/19	0	0.00	1	40.00	38.70	-1	1,157	-0.09%
2022/08/18	2	40.08	7	39.69	39.30	-5	1,131	-0.44%
2022/08/17	5	39.50	0	0.00	39.00	5	1,067	0.47%
2022/08/11	2	35.95	0	0.00	36.30	2	924	0.22%
2022/08/02	0.1	37.15	0	0.00	37.00	0.1	834	0.01%
2022/07/29	3	37.00	3	37.50	37.10	0	846	0.00%
2022/07/27	3	36.50	0	0.00	36.90	3	834	0.36%
2022/07/26	0	37.05	0	0.00	36.50	0	834	0.00%
2022/07/25	1	37.90	1	38.20	38.60	0	819	0.00%
2022/07/22	0	0.00	10	36.74	36.70	-10	804	-1.24%
2022/07/21	0.1	36.90	0	0.00	36.85	0.1	819	0.01%
2022/07/20	1	37.00	0	0.00	36.85	1	869	0.12%
2022/07/19	0	0.00	10	37.30	37.50	-10	874	-1.14%
2022/07/15	10	37.05	0	0.00	37.20	10	883	1.13%
2022/07/14	10	37.50	0	0.00	37.00	10	911	1.10%
2022/07/07	4	33.65	4	33.96	34.60	0	890	0.00%
2022/07/06	1	33.50	0	0.00	33.70	1	913	0.11%
2022/07/05	0	0.00	1	35.10	35.00	-1	940	-0.11%
2022/07/04	1	34.10	3	33.87	34.00	-2	980	-0.20%
2022/06/28	2	35.73	2	35.15	35.15	0	1,199	0.00%
2022/06/24	0.1	35.05	0	0.00	35.60	0.1	1,177	0.00%
2022/06/15	2	35.83	2	36.40	35.00	0	1,273	0.00%
2022/06/14	0	0.00	1	34.45	34.40	-1	1,237	-0.08%
2022/06/07	0	0.00	5	35.85	36.10	-5	1,490	-0.34%
2022/06/06	0	0.00	2	36.25	36.30	-2	1,495	-0.13%
2022/05/20	0	0.00	0.1	35.35	35.10	-0.1	1,551	0.00%
2022/05/19	0	34.90	0	0.00	34.60	0	1,549	0.00%
2022/05/18	0.1	34.75	0	0.00	35.15	0.1	1,545	0.00%
2022/05/12	1	33.80	0	0.00	33.70	1	1,560	0.06%
2022/05/09	0	0.00	2	35.35	35.40	-2	1,556	-0.13%
2022/05/05	0	0.00	1	38.80	38.40	-1	1,555	-0.06%
2022/04/29	1	38.05	1	38.35	38.30	0	1,573	0.00%
2022/04/28	1	38.60	0	0.00	38.40	1	1,574	0.06%
2022/04/15	3	43.75	1	42.80	42.55	2	2,467	0.08%
2022/04/14	0	0.00	1	43.05	43.00	-1	2,444	-0.04%
2022/04/12	0.1	42.40	1	42.30	42.15	-1	2,426	-0.04%
2022/04/11	3	43.85	1	43.45	43.50	2	2,394	0.08%
2022/04/08	1	44.70	4	44.31	44.20	-3	2,363	-0.13%
2022/04/07	68	43.39	1	42.70	42.30	67	2,310	2.90%
2022/04/06	3	44.47	63	43.93	44.60	-60	2,254	-2.66%
2022/04/01	3	41.93	3	41.65	42.00	0	2,133	0.00%
2022/03/31	5	42.05	3	41.23	41.10	2	2,107	0.09%
2022/03/30	0	0.00	7	41.76	41.60	-7	2,059	-0.34%
2022/03/29	0	0.00	1	41.55	41.60	-1	2,049	-0.05%
2022/03/22	0	0.00	5	41.83	41.85	-5	2,001	-0.25%
2022/03/21	43	42.14	45	42.61	41.60	-2	1,999	-0.10%
2022/03/18	11	41.64	11	40.87	40.90	0	1,933	0.00%
2022/03/17	2	40.65	7	41.29	41.30	-5	1,927	-0.26%
2022/03/16	0	0.00	1	41.50	41.30	-1	1,887	-0.05%
2022/03/15	1	41.10	2	40.45	40.05	-1	1,786	-0.06%
2022/03/14	3	41.37	1	40.10	42.05	2	1,743	0.11%
2022/03/08	2	36.70	0	0.00	37.00	2	1,629	0.12%
2022/03/03	0	0.00	0	38.60	38.70	0	1,636	0.00%
2022/02/22	0	37.50	1	37.60	37.60	-1	1,614	-0.06%
2022/02/21	1	38.20	0	0.00	38.20	1	1,607	0.06%
2022/02/15	1	37.95	0	0.00	38.00	1	1,617	0.06%
2022/02/14	0	0.00	2	38.45	38.50	-2	1,609	-0.12%
2022/02/08	0	0.00	0.1	38.40	39.25	-0.1	1,594	0.00%
2022/01/26	1.1	37.59	2	37.60	37.50	-0.9	1,568	-0.06%
2022/01/24	2	37.45	1	37.90	37.75	1	1,571	0.06%
2022/01/21	4	39.25	0	0.00	39.05	4	1,548	0.26%
2022/01/20	8	39.93	0	0.00	39.70	8	1,541	0.52%
2022/01/19	1	39.10	2	39.28	40.20	-1	1,525	-0.07%
2022/01/18	6	42.16	5	42.10	40.20	1	1,507	0.07%
2022/01/17	2	39.55	0	0.00	40.25	2	1,338	0.15%
2022/01/14	3	40.67	5	40.20	39.80	-2	1,299	-0.15%
2022/01/13	28	44.34	23	43.52	42.70	5	1,204	0.42%
2022/01/12	15	42.99	27	43.12	43.55	-12	888	-1.35%
2022/01/11	0	0.00	10	39.57	39.60	-10	556	-1.80%
2021/12/15	0	0.00	4	37.31	36.95	-4	567	-0.71%
2021/12/01	0	0.00	6	35.50	35.40	-6	602	-1.00%
2021/11/23	2	36.08	0	0.00	36.00	2	579	0.35%
2021/11/18	1	36.20	0	0.00	36.20	1	603	0.17%
2021/11/17	1	36.10	0	0.00	36.35	1	613	0.16%
2021/11/01	1	38.05	3	37.23	38.00	-2	681	-0.29%
2021/10/29	1	36.80	0	0.00	36.70	1	673	0.15%
2021/10/28	3	36.97	1	36.90	37.05	2	674	0.30%
2021/10/27	1	36.55	0	0.00	36.55	1	679	0.15%
2021/10/06	1	37.80	1	37.20	37.00	0	1,004	0.00%
2021/10/05	1	37.05	1	37.05	37.00	0	1,004	0.00%
2021/10/04	1	38.10	1	37.10	37.05	0	1,003	0.00%
2021/10/01	14	40.18	11	38.38	38.10	3	996	0.30%
2021/09/30	1	39.10	3	39.05	39.25	-2	944	-0.21%
2021/09/29	5.5	39.70	4	39.10	39.15	1.5	939	0.16%
2021/09/24	0	0.00	1	37.90	37.90	-1	944	-0.11%
2021/09/23	0	0.00	11	38.18	37.80	-11	956	-1.15%
2021/09/22	2	38.05	0	0.00	38.30	2	965	0.21%
2021/09/16	16	39.71	2	40.50	39.20	14	970	1.44%
2021/09/13	1	37.05	0	0.00	36.95	1	935	0.11%
2021/09/10	0	0.00	3	36.15	36.45	-3	943	-0.32%
2021/09/03	0	0.00	2	37.60	37.50	-2	961	-0.21%
2021/08/26	1	38.00	0	0.00	38.05	1	988	0.10%
2021/08/25	0	0.00	1	37.85	37.90	-1	992	-0.10%
2021/08/24	1	37.35	0	0.00	37.90	1	987	0.10%
2021/08/19	0	0.00	15	36.98	36.15	-15	986	-1.52%
2021/08/18	0	0.00	1	37.30	37.90	-1	978	-0.10%
2021/08/17	2	37.85	1	38.00	38.00	1	977	0.10%
2021/08/16	16	38.29	2	39.28	38.30	14	980	1.43%
2021/08/13	1	39.10	10	39.72	39.90	-9	977	-0.92%
2021/08/12	0	0.00	9	40.40	40.00	-9	980	-0.92%
2021/08/10	1	40.95	0	0.00	40.80	1	1,012	0.10%
2021/08/06	0	0.00	1	42.00	42.10	-1	1,080	-0.09%
2021/08/05	1	42.55	0	0.00	42.50	1	1,115	0.09%
2021/08/02	0	0.00	105	43.16	43.10	-105	1,409	-7.45%	大賣/鉅額交易
2021/07/30	5	44.08	0	0.00	43.35	5	1,576	0.32%
2021/07/29	5	44.45	0	0.00	44.55	5	1,634	0.31%
2021/07/27	6	46.90	0	0.00	46.55	6	1,679	0.36%
2021/07/26	20	47.48	3	47.60	47.85	17	1,707	1.00%
2021/07/21	0	0.00	1	45.80	45.65	-1	1,820	-0.05%
2021/07/19	1	46.65	1	45.55	46.05	0	1,852	0.00%
2021/07/16	3	45.08	3	44.85	44.85	0	1,870	0.00%
2021/07/14	0	0.00	1	44.80	43.85	-1	1,905	-0.05%
2021/07/13	1	44.50	28	42.98	44.30	-27	1,937	-1.39%
2021/07/12	3	41.02	3	41.05	41.10	0	1,897	0.00%
2021/07/09	0	0.00	2	41.35	41.20	-2	2,013	-0.10%
2021/07/07	5	41.65	0	0.00	41.55	5	2,132	0.23%
2021/07/06	6	42.18	0	0.00	42.10	6	2,164	0.28%
2021/07/05	10	42.13	0	0.00	42.15	10	2,277	0.44%
2021/07/02	1	42.05	4	42.00	42.05	-3	2,329	-0.13%
2021/07/01	8	43.04	0	0.00	42.30	8	2,341	0.34%
2021/06/30	1	43.80	6	44.06	43.60	-5	2,366	-0.21%
2021/06/29	4	43.10	21	43.64	43.75	-17	2,394	-0.71%
2021/06/28	7.1	43.28	0	0.00	43.20	7.1	2,390	0.30%
2021/06/25	15	43.67	0	0.00	43.70	15	2,393	0.63%
2021/06/23	1	42.20	3	42.67	42.75	-2	2,402	-0.08%
2021/06/22	1	42.00	8	42.56	42.20	-7	2,405	-0.29%
2021/06/21	2	41.25	0	0.00	41.05	2	2,399	0.08%
2021/06/18	1	42.15	0	0.00	42.30	1	2,409	0.04%
2021/06/17	0	0.00	4	42.58	42.70	-4	2,422	-0.17%
2021/06/16	7	42.62	0	0.00	42.55	7	2,439	0.29%
2021/06/15	3	43.30	0	0.00	43.25	3	2,440	0.12%
2021/06/09	3	41.88	2	42.35	41.60	1	2,449	0.04%
2021/06/08	5	42.13	0	0.00	42.25	5	2,470	0.20%
2021/06/07	6	42.62	6	43.00	42.80	0	2,480	0.00%
2021/06/04	1	43.40	7	44.19	43.30	-6	2,485	-0.24%
2021/06/03	0	0.00	13	44.13	43.90	-13	2,501	-0.52%
2021/06/02	8	44.04	3	44.65	43.80	5	2,543	0.20%
2021/06/01	7	44.61	2	44.80	44.45	5	2,563	0.20%
2021/05/31	0	0.00	1	44.25	44.25	-1	2,593	-0.04%
2021/05/28	2	43.53	1	42.85	43.30	1	2,667	0.04%
2021/05/27	9	42.08	7	42.68	42.65	2	2,665	0.08%
2021/05/26	2	42.13	6	42.56	42.60	-4	2,678	-0.15%
2021/05/25	6	42.23	6	42.54	42.20	0	2,682	0.00%
2021/05/24	2	42.05	0	0.00	42.05	2	2,688	0.07%
2021/05/18	9.1	40.08	2	41.65	42.40	7.1	2,721	0.26%
2021/05/17	0	0.00	40	38.93	39.00	-40	2,709	-1.48%
2021/05/14	2.2	41.74	2	42.35	41.70	0.2	2,677	0.01%
2021/05/13	3	40.45	2	39.90	40.00	1	2,662	0.04%
2021/05/12	12	41.98	2	42.83	41.10	10	2,689	0.37%
2021/05/11	4	46.35	1	45.75	45.50	3	2,633	0.11%
2021/05/10	4	50.88	11	50.60	49.50	-7	2,569	-0.27%
2021/05/07	9	49.78	4	49.98	49.35	5	2,461	0.20%
2021/05/06	3	48.62	8	48.33	50.10	-5	2,299	-0.22%
2021/05/05	2	46.90	0	0.00	45.55	2	2,236	0.09%
2021/05/04	2	46.80	0	0.00	46.35	2	2,230	0.09%
2021/04/29	4	50.60	0	0.00	51.10	4	2,193	0.18%
2021/04/28	1	50.70	1	50.70	51.30	0	2,155	0.00%
2021/04/27	0	0.00	2	50.40	50.20	-2	2,107	-0.09%
2021/04/26	2	49.60	1	49.75	49.80	1	2,082	0.05%
2021/04/23	3	48.67	0	0.00	48.20	3	2,083	0.14%
2021/04/22	1	48.70	10	49.05	48.20	-9	2,102	-0.43%
2021/04/21	1	49.90	0	0.00	49.80	1	2,066	0.05%
2021/04/20	1	50.20	1	50.00	50.20	0	2,056	0.00%
2021/04/19	4	50.35	2	50.55	50.50	2	2,043	0.10%
2021/04/16	0.1	49.94	8	49.88	49.95	-7.9	2,002	-0.39%
2021/04/15	6	50.05	1	50.40	50.20	5	1,992	0.25%
2021/04/14	5	49.03	7.3	48.24	49.00	-2.3	1,921	-0.12%
2021/04/13	1	49.75	1	49.90	48.65	0	1,913	0.00%
2021/04/12	1	49.35	3	49.65	49.35	-2	1,870	-0.11%
2021/04/09	13	50.47	9	50.11	50.20	4	1,857	0.22%
2021/04/08	1	48.00	5	48.86	48.45	-4	1,754	-0.23%
2021/04/01	1	45.75	0	0.00	46.90	1	1,711	0.06%
2021/03/31	1	45.50	0	0.00	45.20	1	1,687	0.06%
2021/03/29	0.1	45.25	0	0.00	45.15	0.1	1,740	0.01%
2021/03/26	1.1	43.27	0	0.00	44.25	1.1	1,773	0.06%
2021/03/25	1	43.50	0	0.00	43.15	1	1,792	0.06%
2021/03/23	1	43.55	3	43.47	43.40	-2	1,839	-0.11%
2021/03/22	1	44.00	4	43.70	44.10	-3	1,843	-0.16%
2021/03/19	1	44.60	12	45.10	44.55	-11	1,863	-0.59%
2021/03/18	1	45.70	0	0.00	45.75	1	1,869	0.05%
2021/03/17	2	46.00	0	0.00	45.60	2	1,927	0.10%
2021/03/16	0	0.00	3	46.35	46.10	-3	2,023	-0.15%
2021/03/15	0	0.00	2	46.28	46.40	-2	2,089	-0.10%
2021/03/12	3	46.45	2	46.33	46.05	1	2,181	0.05%
2021/03/11	2	45.70	1.2	45.73	45.70	0.8	2,227	0.04%
2021/03/09	1	46.45	2	45.70	45.50	-1	2,327	-0.04%
2021/03/08	3.2	46.84	2	46.00	46.00	1.2	2,498	0.05%
2021/03/03	6	46.35	2	46.05	46.40	4	2,729	0.15%
2021/03/02	0	0.00	0.2	44.19	43.80	-0.2	2,736	-0.01%
2021/02/26	0.2	44.08	0	0.00	43.85	0.2	3,021	0.01%
2021/02/25	3	44.30	0	0.00	44.55	3	3,034	0.10%
2021/02/24	0	0.00	0.3	44.68	44.40	-0.3	3,054	-0.01%
2021/02/23	0	0.00	0.1	45.55	45.35	-0.1	3,069	0.00%
2021/02/22	5.2	44.69	0	0.00	45.40	5.2	3,128	0.17%
2021/02/18	3.1	43.11	1.1	43.68	44.10	2	3,181	0.06%
2021/02/17	1.1	43.68	0.1	42.98	43.85	1	3,189	0.03%
2021/02/05	0.1	42.00	0	0.00	42.10	0.1	3,201	0.00%
2021/02/04	1	42.65	1	42.15	42.40	0	3,260	0.00%
2021/02/03	0	0.00	1	41.00	41.35	-1	3,354	-0.03%
2021/02/01	1	41.00	0	0.00	41.65	1	3,400	0.03%
2021/01/29	2	44.05	1	43.80	42.85	1	3,429	0.03%
2021/01/25	1	45.35	2	45.03	45.35	-1	3,710	-0.03%
2021/01/22	2	43.85	0	0.00	43.90	2	3,748	0.05%
2021/01/20	1	43.50	2	43.83	42.40	-1	4,147	-0.02%
2021/01/15	2	45.95	1	44.80	44.80	1	4,681	0.02%
2021/01/14	1	46.80	0	0.00	46.85	1	4,713	0.02%
2021/01/12	1	47.65	2	47.70	46.80	-1	4,802	-0.02%
2021/01/11	3	48.57	0	0.00	48.30	3	4,867	0.06%
2021/01/08	4.1	47.53	2	48.18	48.50	2.1	4,982	0.04%
2021/01/07	1	48.90	3	48.72	47.80	-2	5,141	-0.04%
2021/01/06	3	47.07	0	0.00	46.85	3	5,382	0.06%
2021/01/05	11	48.79	0	0.00	48.75	11	5,540	0.20%
2021/01/04	3	48.80	0	0.00	49.00	3	5,917	0.05%
2020/12/31	2	49.45	3	49.70	49.70	-1	5,941	-0.02%
2020/12/29	3	49.50	1	49.85	49.15	2	6,171	0.03%
2020/12/28	1	49.55	4	49.90	49.25	-3	6,239	-0.05%
2020/12/25	1	49.65	0	0.00	49.80	1	6,279	0.02%
2020/12/24	0	0.00	1	50.80	50.20	-1	6,314	-0.02%
2020/12/23	3	49.87	7	50.37	50.40	-4	6,344	-0.06%
2020/12/22	6	49.05	0	0.00	48.45	6	6,478	0.09%
2020/12/18	1	50.80	2	51.20	50.50	-1	6,545	-0.02%
2020/12/17	2	50.55	0	0.00	50.20	2	6,592	0.03%
2020/12/16	1	51.00	0	0.00	51.10	1	6,690	0.01%
2020/12/15	0	0.00	7	51.13	50.70	-7	6,711	-0.10%
2020/12/14	6	52.30	0	0.00	52.40	6	6,751	0.09%
2020/12/11	2	53.30	1	52.00	52.40	1	6,811	0.01%
2020/12/10	1	55.20	1	53.90	53.90	0	6,857	0.00%
2020/12/09	3	54.93	1	55.40	54.60	2	6,968	0.03%
2020/12/08	12	54.54	19	54.96	55.00	-7	7,502	-0.09%
2020/12/07	1	53.10	2	54.05	53.90	-1	7,652	-0.01%
2020/12/04	11	53.12	0	0.00	52.60	11	7,674	0.14%
2020/12/03	3	53.83	10	54.20	53.70	-7	7,727	-0.09%
2020/12/02	52	55.56	60	54.18	53.90	-8	7,876	-0.10%
2020/12/01	0	0.00	13	54.15	53.60	-13	7,773	-0.17%
2020/11/30	41	54.09	36	53.51	53.30	5	7,838	0.06%
2020/11/27	8	53.64	14	54.17	52.90	-6	7,803	-0.08%
2020/11/26	12	53.52	3	52.97	52.60	9	7,738	0.12%
2020/11/25	7	52.79	18	52.89	52.00	-11	7,863	-0.14%
2020/11/24	1	50.60	1	51.00	50.50	0	7,614	0.00%
2020/11/23	1	50.30	2	50.25	50.60	-1	7,686	-0.01%
2020/11/20	1	50.40	0	0.00	50.30	1	7,700	0.01%
2020/11/19	3	50.90	6	51.02	51.00	-3	7,782	-0.04%
2020/11/18	8	49.61	2	50.20	50.00	6	7,818	0.08%
2020/11/17	4	49.65	8	49.51	49.40	-4	7,896	-0.05%
2020/11/16	3	49.32	2	48.60	48.70	1	7,968	0.01%
2020/11/13	9	48.68	9	48.54	49.05	0	8,049	0.00%
2020/11/12	0	0.00	2	48.40	48.40	-2	8,314	-0.02%
2020/11/11	9	49.58	7	50.37	49.05	2	8,505	0.02%
2020/11/10	4	50.20	6	51.33	50.60	-2	8,463	-0.02%
2020/11/09	4	51.90	4	52.00	51.80	0	8,424	0.00%
2020/11/06	4	51.10	5	52.32	51.10	-1	8,394	-0.01%
2020/11/05	32	52.17	35	51.61	51.40	-3	8,393	-0.04%
2020/11/04	12	51.58	3	51.03	50.50	9	8,302	0.11%
2020/11/03	2	51.05	4	51.13	51.30	-2	8,301	-0.02%
2020/11/02	1	50.30	2	50.10	50.10	-1	8,341	-0.01%
2020/10/30	3	51.17	1	50.80	50.80	2	8,297	0.02%
2020/10/29	6	51.40	8	51.14	51.60	-2	8,247	-0.02%
2020/10/28	14	52.84	32	54.21	52.10	-18	8,190	-0.22%
2020/10/27	7	52.07	4	52.68	51.80	3	7,870	0.04%
2020/10/26	7	52.17	0	0.00	52.50	7	7,864	0.09%
2020/10/23	36	53.14	25	53.11	53.00	11	7,845	0.14%
2020/10/22	12	49.62	7	49.66	50.30	5	7,533	0.07%
2020/10/21	2	51.00	0	0.00	50.40	2	7,581	0.03%
2020/10/20	2	50.20	2	50.15	50.70	0	7,627	0.00%
2020/10/19	8	50.51	2	50.08	50.30	6	7,938	0.08%
2020/10/16	21	50.47	31	50.89	50.40	-10	8,004	-0.12%
2020/10/15	53	51.49	49	51.11	51.60	4	7,916	0.05%
2020/10/14	44	52.05	50	51.29	51.00	-6	7,792	-0.08%
2020/10/13	10	49.38	7	49.36	49.35	3	7,746	0.04%
2020/10/12	19	49.42	20	50.37	50.80	-1	7,563	-0.01%
2020/10/08	25	46.60	50	46.29	46.60	-25	7,282	-0.34%
2020/10/07	6	46.07	0	0.00	46.45	6	7,260	0.08%
2020/10/06	6	45.49	6	45.88	46.30	0	7,224	0.00%
2020/10/05	1	43.35	2	43.30	45.00	-1	7,176	-0.01%
2020/09/30	0	0.00	6	42.23	42.25	-6	7,206	-0.08%
2020/09/29	3	42.60	0	0.00	41.75	3	7,161	0.04%
2020/09/28	0	0.00	10	42.28	42.60	-10	7,157	-0.14%
2020/09/25	10	43.49	7	43.18	41.90	3	7,153	0.04%
2020/09/24	1	44.95	1	43.90	43.45	0	6,989	0.00%
2020/09/23	1	43.70	0	0.00	44.15	1	6,934	0.01%
2020/09/22	4	44.86	0	0.00	44.60	4	6,907	0.06%
2020/09/21	5	46.67	11	46.05	46.05	-6	6,841	-0.09%
2020/09/18	2	45.00	0	0.00	44.90	2	6,729	0.03%
2020/09/17	8	45.71	5	45.30	45.05	3	6,685	0.04%
2020/09/16	2	44.75	1	44.05	45.00	1	6,619	0.02%
2020/09/15	8	45.16	6	44.83	44.40	2	6,551	0.03%
2020/09/14	51	46.16	32	44.99	44.85	19	6,452	0.29%
2020/09/11	51	48.54	18	48.32	46.65	33	6,258	0.53%
2020/09/10	36	45.14	36	44.80	44.90	0	5,723	0.00%
2020/09/09	4	41.30	24	42.10	42.65	-20	5,565	-0.36%
2020/09/08	29	42.03	38	42.21	42.20	-9	5,537	-0.16%
2020/09/07	8	43.89	5	42.81	42.05	3	5,442	0.06%
2020/09/04	4	40.55	3	40.53	40.60	1	5,261	0.02%
2020/09/03	1	41.25	6	41.51	41.15	-5	5,178	-0.10%
2020/09/01	5	40.43	0	0.00	39.65	5	4,992	0.10%
2020/08/31	6	40.67	13	40.07	40.80	-7	4,905	-0.14%
2020/08/27	13	38.55	7	38.74	38.75	6	4,655	0.13%
2020/08/26	10	38.10	0	0.00	38.05	10	4,553	0.22%
2020/08/25	28	39.14	28	38.76	38.00	0	4,514	0.00%
2020/08/24	7	38.50	8	38.29	38.40	-1	4,417	-0.02%
2020/08/21	21	37.15	0	0.00	37.55	21	4,316	0.49%
2020/08/20	3	36.88	52	37.70	35.90	-49	4,217	-1.16%
2020/08/19	6	39.07	8	39.29	38.20	-2	4,097	-0.05%
2020/08/18	111	39.02	127	39.37	39.05	-16	3,997	-0.40%	大買/大賣/
2020/08/17	163	37.84	11	37.60	38.30	152	3,711	4.09%	大買/鉅額交易
2020/08/14	1	34.90	1	35.15	34.85	0	3,452	0.00%
2020/08/12	0	0.00	2	34.00	34.40	-2	3,363	-0.06%
2020/08/11	1	35.00	0	0.00	34.25	1	3,338	0.03%
2020/08/07	0	0.00	1	35.00	35.00	-1	3,269	-0.03%
2020/08/06	8	35.41	3	35.48	35.75	5	3,213	0.16%
2020/08/05	0	0.00	1	33.95	33.95	-1	3,113	-0.03%
2020/07/31	1	34.50	2	34.10	33.60	-1	3,042	-0.03%
2020/07/30	10	34.89	62	34.85	33.85	-52	3,059	-1.70%
2020/07/29	6	35.30	42	35.38	34.75	-36	3,051	-1.18%
2020/07/28	2	32.98	61	33.65	33.30	-59	2,964	-1.99%
2020/07/27	10	35.31	2	33.75	32.95	8	2,874	0.28%
2020/07/24	4	36.05	2	36.15	36.60	2	2,756	0.07%
2020/07/23	41	36.48	25	37.03	36.25	16	2,645	0.60%
2020/07/22	16	35.12	2	35.25	36.60	14	2,292	0.61%
2020/07/21	3	32.97	6	33.05	33.30	-3	2,134	-0.14%
2020/07/20	4	32.30	8	32.59	32.70	-4	2,083	-0.19%
2020/07/17	35	32.40	8	32.96	32.00	27	2,019	1.34%
2020/07/16	93	31.46	57	31.36	31.65	36	1,780	2.02%
2020/07/15	1	31.95	1	32.60	31.00	0	1,749	0.00%
2020/07/14	0	0.00	5	30.20	30.20	-5	1,642	-0.30%
2020/07/13	15	31.00	2	31.30	31.10	13	1,613	0.81%
2020/07/10	2	31.40	0	0.00	31.55	2	1,556	0.13%
2020/07/09	135	31.12	60	30.43	30.55	75	1,451	5.17%	大買/
2020/07/07	25	28.92	11	29.10	29.55	14	1,309	1.07%
2020/07/06	10	29.10	3	29.15	29.15	7	1,274	0.55%
2020/07/02	6	28.62	4	28.70	28.60	2	1,239	0.16%
2020/06/29	10	27.35	0	0.00	27.35	10	1,185	0.84%
2020/06/19	0	0.00	10	28.50	28.25	-10	1,170	-0.85%
2020/06/18	0	0.00	11	28.56	28.25	-11	1,170	-0.94%
2020/06/17	33	29.38	11	29.05	28.75	22	1,155	1.90%
2020/06/16	2	28.50	0	0.00	29.00	2	1,101	0.18%
2020/06/15	30	27.80	44	27.49	27.80	-14	1,033	-1.35%
2020/06/10	21	26.85	0	0.00	26.50	21	968	2.17%
2020/06/03	10	26.15	1	26.80	26.15	9	1,060	0.85%
2020/05/27	0	0.00	1	25.80	25.80	-1	1,072	-0.09%
2020/05/26	0	0.00	64	25.30	25.00	-64	1,085	-5.89%
2020/05/22	1	26.15	0	0.00	25.50	1	1,091	0.09%
2020/05/21	5	26.61	118	26.19	26.50	-113	1,090	-10.37%	大賣/鉅額交易
2020/05/19	0	0.00	21	26.00	26.00	-21	1,109	-1.89%
2020/05/18	20	25.52	0	0.00	25.85	20	1,114	1.79%
2020/05/15	3	26.50	0	0.00	25.90	3	1,109	0.27%
2020/05/14	1	26.80	0	0.00	26.85	1	1,091	0.09%
2020/05/08	1	28.20	2	28.25	28.15	-1	1,171	-0.09%
2020/05/06	2	28.20	1	28.05	28.10	1	1,231	0.08%
2020/05/05	8	27.46	22	28.60	28.45	-14	1,307	-1.07%
2020/05/04	8	26.05	0	0.00	26.00	8	1,256	0.64%
2020/04/30	24	26.76	0	0.00	26.60	24	1,282	1.87%
2020/04/29	30	25.63	0	0.00	25.55	30	1,276	2.35%
2020/04/27	1	25.10	0	0.00	24.75	1	1,319	0.08%
2020/04/24	0	0.00	2	24.25	24.15	-2	1,359	-0.15%
2020/04/21	0	0.00	51	25.15	24.25	-51	1,387	-3.68%
2020/04/17	1	25.75	1	25.95	25.55	0	1,389	0.00%
2020/04/16	1	25.75	0	0.00	25.70	1	1,404	0.07%
2020/04/13	0	0.00	1	26.10	25.80	-1	1,401	-0.07%
2020/04/10	2	26.95	0	0.00	26.45	2	1,401	0.14%
2020/04/06	0	0.00	1	25.30	25.35	-1	1,397	-0.07%
2020/04/01	0	0.00	2	24.70	25.20	-2	1,395	-0.14%
2020/03/31	1	24.70	0	0.00	24.30	1	1,387	0.07%
2020/03/30	10	23.30	0	0.00	24.15	10	1,390	0.72%
2020/03/27	1	24.55	2	24.70	24.10	-1	1,389	-0.07%
2020/03/26	10	23.09	3	23.52	23.80	7	1,383	0.51%
2020/03/25	1	23.35	2	23.70	23.60	-1	1,383	-0.07%
2020/03/24	1	22.45	0	0.00	22.60	1	1,392	0.07%
2020/03/23	8	19.98	0	0.00	21.20	8	1,439	0.56%
2020/03/20	5	21.46	49	21.26	21.40	-44	1,446	-3.04%
2020/03/18	0	0.00	5	22.65	22.15	-5	1,414	-0.35%
2020/03/17	1	22.80	50	22.72	22.65	-49	1,408	-3.48%
2020/03/16	0	0.00	1	24.80	24.20	-1	1,413	-0.07%
2020/03/13	4	25.18	4	24.86	25.40	0	1,393	0.00%
2020/03/12	4	28.61	1	27.65	27.55	3	1,365	0.22%
2020/03/11	3	29.48	43	29.88	29.45	-40	1,331	-3.00%
2020/03/10	4	29.46	2	30.15	30.25	2	1,312	0.15%
2020/03/09	13	30.74	3	30.68	30.35	10	1,290	0.78%
2020/03/06	10	31.07	1	30.70	31.05	9	1,273	0.71%
2020/03/05	1	30.50	2	30.80	30.70	-1	1,266	-0.08%
2020/03/04	23	30.44	0	0.00	30.50	23	1,262	1.82%
2020/03/03	2	30.50	49	30.32	30.00	-47	1,258	-3.73%
2020/03/02	3	28.60	3	28.98	29.60	0	1,264	0.00%
2020/02/27	7	30.26	30	30.35	29.15	-23	1,276	-1.80%
2020/02/26	0	0.00	12	30.38	30.35	-12	1,272	-0.94%
2020/02/25	5	29.14	3	29.72	29.75	2	1,260	0.16%
2020/02/24	37	29.68	0	0.00	29.80	37	1,247	2.97%
2020/02/20	5	30.70	0	0.00	30.40	5	1,225	0.41%
2020/02/19	0	0.00	5	30.35	30.40	-5	1,225	-0.41%
2020/02/13	9	31.11	46	30.70	30.80	-37	1,228	-3.01%
2020/02/12	0	0.00	36	32.22	31.40	-36	1,204	-2.99%
2020/02/11	6	31.63	0	0.00	31.35	6	1,153	0.52%
2020/02/10	25	31.72	31	31.90	31.90	-6	1,128	-0.53%
2020/02/07	24	31.12	2	31.45	31.35	22	1,088	2.02%
2020/02/06	19	31.27	21	31.75	30.95	-2	1,051	-0.19%
2020/02/05	16	29.78	38	29.90	30.05	-22	920	-2.39%
2020/02/04	16	30.18	4	29.69	30.25	12	896	1.34%
2020/02/03	13	29.15	1	29.25	29.20	12	859	1.40%
2020/01/31	8	29.49	2	29.58	30.00	6	844	0.71%
2020/01/30	21	28.79	1	29.50	29.00	20	821	2.43%
2020/01/20	24	30.18	0	0.00	30.35	24	785	3.06%
2020/01/17	2	29.15	3	29.58	29.30	-1	731	-0.14%
2020/01/14	10	28.85	0	0.00	28.85	10	692	1.44%
2020/01/13	1	28.85	1	29.65	28.80	0	701	0.00%
2020/01/10	41	29.18	5	29.80	28.75	36	688	5.23%
2020/01/02	5	29.20	0	0.00	29.00	5	658	0.76%
2019/12/31	1	29.40	5	29.50	29.10	-4	653	-0.61%
2019/12/26	1	28.90	2	29.05	28.80	-1	631	-0.16%
2019/12/25	1	29.10	0	0.00	29.00	1	640	0.16%
2019/12/23	2	29.45	0	0.00	29.35	2	632	0.32%
2019/12/20	0	0.00	1	29.95	29.45	-1	629	-0.16%
2019/12/19	1	29.90	0	0.00	29.65	1	628	0.16%
2019/12/18	2	30.10	8	29.93	30.15	-6	618	-0.97%
2019/12/16	0	0.00	1	29.35	29.20	-1	559	-0.18%
2019/12/13	1	29.10	0	0.00	28.70	1	553	0.18%
2019/12/12	10	28.73	0	0.00	28.65	10	547	1.83%
2019/12/11	6	29.09	6	29.70	29.10	0	544	0.00%
2019/12/09	0	0.00	4	28.05	28.20	-4	521	-0.77%
2019/12/05	0	0.00	1	27.90	27.60	-1	518	-0.19%
2019/12/04	5	27.80	0	0.00	27.80	5	537	0.93%
2019/12/03	0	0.00	1	28.15	28.25	-1	534	-0.19%
2019/12/02	1	28.10	1	28.65	27.80	0	526	0.00%
2019/11/29	0	0.00	2	28.65	28.45	-2	521	-0.38%
2019/11/28	4	28.45	3	28.68	28.65	1	517	0.19%
2019/11/27	1	28.00	6	28.39	28.70	-5	508	-0.98%
2019/11/26	0	0.00	2	28.13	28.20	-2	488	-0.41%
2019/11/25	28	27.96	1	27.80	27.55	27	463	5.83%
2019/11/22	0	0.00	1	27.20	27.50	-1	456	-0.22%
2019/11/21	1	26.95	0	0.00	27.00	1	452	0.22%
2019/11/20	6	27.02	2	27.08	27.15	4	451	0.89%
2019/11/19	42	26.73	0	0.00	26.75	42	448	9.36%
2019/11/15	0	0.00	5	27.50	26.50	-5	466	-1.07%
2019/11/08	0	0.00	20	25.50	25.65	-20	473	-4.22%
2019/11/07	30	26.00	0	0.00	25.65	30	482	6.22%
2019/11/05	5	25.45	1	25.50	25.55	4	497	0.80%
2019/11/04	0	25.25	0	0.00	25.40	0	520	0.01%
2019/10/30	15	25.72	0	0.00	25.70	15	592	2.53%
2019/10/29	16	25.50	0	0.00	25.20	16	609	2.62%
2019/09/05	0	0.00	1	23.60	23.70	-1	1,211	-0.08%
2019/09/03	0	0.00	1	23.65	23.55	-1	1,293	-0.08%
2019/08/30	61	23.28	0	0.00	23.30	61	1,479	4.12%
2019/08/27	0	0.00	1	23.30	23.60	-1	1,578	-0.06%
2019/08/14	50	22.50	10	22.60	22.30	40	1,525	2.62%
2019/08/13	0	0.00	1	23.05	23.00	-1	1,514	-0.07%
2019/08/07	1	23.05	0	0.00	23.05	1	1,497	0.07%
2019/08/06	20	23.05	0	0.00	23.05	20	1,486	1.35%
2019/08/05	2	24.00	0	0.00	23.70	2	1,466	0.14%
2019/08/02	0	0.00	51	24.48	24.15	-51	1,447	-3.52%
2019/08/01	12	25.21	0	0.00	25.15	12	1,414	0.85%
2019/07/30	5	25.80	0	0.00	25.90	5	1,371	0.36%
2019/07/29	0	0.00	20	27.17	26.85	-20	1,326	-1.51%
2019/07/24	0	0.00	0.1	27.35	27.50	-0.1	1,286	0.00%
2019/07/22	10	29.45	0	0.00	28.55	10	1,253	0.80%
2019/07/19	0	0.00	8.3	28.31	28.90	-8.3	1,208	-0.69%
2019/07/18	2	27.70	0	0.00	27.65	2	1,142	0.18%
2019/07/17	1	27.90	0	0.00	27.80	1	1,114	0.09%
2019/07/16	4	27.40	1	27.45	27.80	3	1,087	0.28%
2019/07/12	3	27.80	4	28.01	27.60	-1	1,053	-0.09%
2019/07/11	0	0.00	20	27.30	27.30	-20	999	-2.00%
2019/07/10	2	26.90	4	26.65	26.40	-2	979	-0.20%
2019/07/09	0	0.00	1	27.00	27.05	-1	973	-0.10%
2019/07/05	6	27.04	0	0.00	27.00	6	958	0.63%
2019/07/04	0	0.00	2	27.10	26.85	-2	947	-0.21%
2019/07/03	12	26.13	1	26.10	26.15	11	901	1.22%
2019/07/01	0	0.00	1	25.55	25.65	-1	892	-0.11%
2019/06/28	3	26.28	1	26.50	25.55	2	888	0.23%
2019/06/19	1	26.25	2	26.38	26.55	-1	852	-0.12%
2019/06/18	3	26.63	1	26.55	26.45	2	840	0.24%
2019/06/10	6	27.29	6	27.58	27.35	0	653	0.00%
2019/06/06	6	26.86	3	27.15	27.00	3	582	0.51%
2019/06/05	0	0.00	6	24.99	25.90	-6	464	-1.29%
2019/05/21	0	0.00	1	22.80	22.80	-1	351	-0.28%
2019/05/20	1	23.00	2	23.00	22.90	-1	353	-0.28%
2019/04/26	2	21.15	0	0.00	21.10	2	491	0.41%
2019/04/11	0	0.00	50	22.98	22.65	-50	451	-11.07%
2019/04/08	0	0.00	1	23.50	23.35	-1	440	-0.23%
2019/04/02	0	0.00	2	23.50	23.70	-2	437	-0.46%
2019/04/01	1	24.00	1	23.75	23.70	0	437	0.00%
2019/03/29	2	24.10	0	0.00	24.05	2	448	0.45%
2019/03/21	25	23.98	0	0.00	23.60	25	399	6.25%
2019/03/20	0	0.00	5	23.25	23.70	-5	396	-1.26%
2019/03/19	20	23.45	0	0.00	23.30	20	390	5.12%
2019/03/18	5	22.85	0	0.00	23.25	5	383	1.30%
2019/03/11	0	0.00	10	22.05	22.20	-10	367	-2.72%
2019/02/20	0	0.00	15	21.95	21.70	-15	368	-4.07%
2019/01/23	1	21.00	0	0.00	21.00	1	290	0.34%
2019/01/02	0	0.00	4	18.85	19.10	-4	339	-1.18%
2018/12/25	0	0.00	1	19.00	19.00	-1	422	-0.24%
2018/12/22	1	19.35	0	0.00	19.35	1	535	0.19%
2018/11/05	0	0.00	10	18.20	18.50	-10	1,200	-0.83%
2018/10/29	0.1	16.85	0	0.00	16.85	0.1	1,233	0.00%
2018/10/26	10	16.80	0	0.00	16.70	10	1,231	0.81%
2018/10/11	7	19.43	20	19.45	19.40	-13	1,182	-1.10%
2018/10/08	5	22.25	0	0.00	22.25	5	1,148	0.44%
2018/10/05	0	0.00	1	22.50	22.50	-1	1,139	-0.09%
2018/10/03	13	24.37	0	0.00	23.80	13	1,100	1.18%
2018/10/02	26	25.00	16	24.54	24.30	10	1,080	0.93%
2018/10/01	1	24.05	1	24.30	24.30	0	1,003	0.00%
2018/09/26	0	0.00	1	24.05	24.05	-1	951	-0.11%
2018/09/25	1	25.25	0	0.00	24.75	1	913	0.11%
2018/09/21	0	0.00	2	24.25	24.35	-2	817	-0.24%
2018/09/19	17	24.40	3	24.58	25.20	14	799	1.75%
2018/09/14	5	22.40	0	0.00	22.40	5	612	0.82%
2018/09/12	15	22.60	0	0.00	22.00	15	624	2.40%
2018/09/07	0	0.00	6	22.13	22.00	-6	623	-0.96%
2018/08/24	0	0.00	10	21.85	21.90	-10	840	-1.19%
2018/08/20	0	0.00	2.4	21.64	21.50	-2.4	873	-0.28%
2018/08/08	1	22.55	0	0.00	22.55	1	945	0.11%
2018/08/07	0	0.00	2	23.25	22.95	-2	996	-0.20%
2018/08/06	5	23.00	1	23.25	23.45	4	1,000	0.40%
2018/08/02	0	0.00	13	22.25	22.10	-13	1,060	-1.23%
2018/07/26	1	21.90	0	0.00	21.75	1	1,256	0.08%
2018/07/17	2	22.40	0	0.00	21.90	2	2,217	0.09%
2018/07/09	0	0.00	2	21.75	21.60	-2	3,130	-0.06%
2018/07/02	0	0.00	1	22.60	22.65	-1	4,159	-0.02%
2018/06/29	1	23.65	0	0.00	23.00	1	4,224	0.02%
2018/06/27	25	23.52	1	23.55	23.55	24	4,753	0.50%
2018/06/22	1	22.35	0	0.00	22.30	1	5,091	0.02%
2018/06/21	2	23.10	2	22.90	22.70	0	5,087	0.00%
2018/06/19	8	23.28	11	23.15	22.65	-3	5,079	-0.06%
2018/06/15	1	22.50	0	0.00	22.50	1	5,047	0.02%
2018/06/14	7	23.36	4	23.00	22.45	3	5,042	0.06%
2018/06/13	2	23.00	5	23.40	23.10	-3	5,007	-0.06%
2018/06/11	0	0.00	0.2	22.80	22.80	-0.2	4,911	0.00%
2018/06/07	1	22.60	21	22.50	22.65	-20	4,903	-0.41%
2018/06/06	0	0.00	73	22.40	22.45	-73	4,905	-1.49%
2018/05/30	2	22.60	0	0.00	22.45	2	4,870	0.04%
2018/05/29	6	22.61	0	0.00	22.55	6	4,864	0.12%
2018/05/25	1	23.10	0	0.00	22.90	1	4,837	0.02%
2018/05/18	1	24.05	1	23.80	23.80	0	4,807	0.00%
2018/05/15	8	25.54	9	25.21	24.70	-1	4,773	-0.02%
2018/05/11	2	25.10	1	24.70	24.65	1	4,736	0.02%
2018/05/10	3	24.78	2	24.50	24.50	1	4,690	0.02%
2018/05/09	2	24.65	2	25.20	24.80	0	4,674	0.00%
2018/05/08	1	24.85	1	24.25	24.25	0	4,604	0.00%
2018/05/03	6	24.68	6	24.58	24.95	0	4,544	0.00%
2018/05/02	2	24.60	16	25.24	24.30	-14	4,481	-0.31%
2018/04/30	24	27.68	8	27.79	26.85	16	4,346	0.37%
2018/04/27	1	26.85	2	27.18	27.30	-1	4,245	-0.02%
2018/04/26	1	28.05	1	26.35	26.60	0	4,166	0.00%
2018/04/25	11	28.85	0.1	28.95	29.10	11	3,994	0.27%
2018/04/24	11	28.49	10	28.91	27.55	1	3,885	0.03%
2018/04/23	13	29.80	15	29.48	29.10	-2	3,793	-0.05%
2018/04/20	34	28.87	19	29.82	29.10	15	3,688	0.41%
2018/04/19	1	27.45	3	26.77	27.50	-2	3,280	-0.06%
2018/04/18	2	26.45	15	26.06	26.40	-13	3,153	-0.41%
2018/04/17	2	25.38	6	26.00	25.30	-4	3,110	-0.13%
2018/04/16	22	26.18	24	26.24	26.20	-2	3,050	-0.07%
2018/04/13	4	25.55	2	26.35	25.20	2	2,966	0.07%
2018/04/12	3	26.23	1	26.25	25.90	2	2,973	0.07%
2018/04/11	10	27.02	1	26.60	27.20	9	2,905	0.31%
2018/04/10	16	29.27	6	31.61	28.35	10	2,720	0.37%
2018/04/09	0	0.00	12	30.60	31.45	-12	2,444	-0.49%
2018/04/03	12	27.63	16	27.81	28.60	-4	2,245	-0.18%
2018/03/31	0	0.00	1	26.10	25.85	-1	1,987	-0.05%
2018/03/30	18	26.17	3	27.30	26.15	15	1,867	0.80%
2018/03/29	11	23.85	4.1	25.25	25.40	7	1,408	0.49%
2018/03/28	2	24.10	2	23.23	23.10	0	1,224	0.00%
2018/03/27	1	23.00	8	23.18	23.55	-7	1,109	-0.63%
2018/03/23	1	21.40	0	0.00	21.35	1	978	0.10%
2018/03/21	0	0.00	2	22.20	21.90	-2	969	-0.21%
2018/03/19	0	0.00	6	22.00	22.00	-6	966	-0.62%
2018/03/16	2	22.10	0	0.00	22.05	2	968	0.21%
2018/02/27	6	21.25	0	0.00	21.20	6	1,110	0.54%
2018/02/26	0	0.00	5	21.10	21.20	-5	1,109	-0.45%
2018/02/09	0	0.00	6	19.53	20.10	-6	1,121	-0.54%
2018/01/23	8	21.40	0	0.00	21.20	8	1,223	0.65%
2018/01/22	0	0.00	20	21.40	21.70	-20	1,224	-1.63%
2018/01/19	25	21.77	0	0.00	21.60	25	1,218	2.05%
2018/01/18	10	22.30	0	0.00	22.00	10	1,207	0.83%
2018/01/17	0	0.00	15	22.30	22.45	-15	1,194	-1.26%
2018/01/16	55	22.87	43	22.77	22.30	12	1,182	1.01%
2018/01/15	20	21.90	25	21.75	21.65	-5	1,093	-0.46%
2018/01/12	0	0.00	3	22.05	21.95	-3	1,095	-0.27%
2018/01/11	6	22.18	1	22.15	21.85	5	1,082	0.46%
2018/01/09	0	0.00	1	21.85	22.10	-1	1,032	-0.10%
2018/01/08	1	22.10	1	21.30	22.10	0	1,029	0.00%