華城 (1519)-臺銀-臺南券商分點個股進出

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
854
漲跌
▼9
漲幅
-1.04%
成交量
11,101張
產業
上市電機機械類股
614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－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南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
2024/04/26	11	875.36	10.3	865.60	854.00	0.7	8,899	0.01%
2024/04/25	5.1	835.09	5.1	833.43	863.00	0	8,868	0.00%
2024/04/24	11.1	838.33	9	838.16	854.00	2	8,917	0.02%
2024/04/23	8.1	819.02	7	821.29	825.00	1.1	8,918	0.01%
2024/04/22	10.3	916.88	10.1	896.32	824.00	0.2	8,930	0.00%
2024/04/19	8.2	946.03	10	931.52	915.00	-1.8	9,306	-0.02%
2024/04/18	8.2	963.27	8	960.51	955.00	0.2	9,456	0.00%
2024/04/17	10	902.16	8.1	932.55	950.00	1.9	9,597	0.02%
2024/04/16	6	880.18	9.1	872.62	864.00	-3.1	9,707	-0.03%
2024/04/15	10.2	926.95	8	917.13	876.00	2.2	9,834	0.02%
2024/04/12	4	918.50	5.1	940.53	946.00	-1.1	9,802	-0.01%
2024/04/11	7.1	890.82	5	886.40	860.00	2.1	9,877	0.02%
2024/04/10	4.1	842.76	5	865.47	857.00	-1	10,154	-0.01%
2024/04/09	1	835.00	2.1	839.67	853.00	-1.1	10,284	-0.01%
2024/04/08	5.3	846.81	4.1	846.09	776.00	1.3	10,564	0.01%
2024/04/03	0	0.00	0	812.00	816.00	0	11,029	0.00%
2024/03/29	0	0.00	0.2	680.33	683.00	-0.2	11,702	0.00%
2024/03/28	0	0.00	2.2	688.40	670.00	-2.2	11,892	-0.02%
2024/03/27	0	0.00	0	710.00	710.00	0	11,970	0.00%
2024/03/26	0	0.00	0.2	805.00	788.00	-0.2	12,056	0.00%
2024/03/21	0	0.00	0.1	693.00	700.00	-0.1	12,475	0.00%
2024/03/20	0	0.00	0.1	669.43	676.00	-0.1	12,743	0.00%
2024/03/18	10	678.60	13	683.23	694.00	-3	13,261	-0.02%
2024/03/15	15.2	658.05	14.1	664.37	665.00	1.1	13,324	0.01%
2024/03/14	15.3	597.91	14.1	605.92	634.00	1.2	13,287	0.01%
2024/03/13	4.2	559.46	5.3	559.20	577.00	-1.2	13,228	-0.01%
2024/03/12	15.2	525.70	12.2	529.24	525.00	3.1	13,474	0.02%
2024/03/11	1	505.03	0	0.00	514.00	1	13,750	0.01%
2024/03/08	1.1	492.43	0.1	508.00	502.00	1	14,309	0.01%
2024/03/07	0.1	548.00	0	0.00	541.00	0.1	14,648	0.00%
2024/03/06	1	559.00	0	560.00	555.00	1	14,931	0.01%
2024/03/05	0	0.00	1	537.00	549.00	-1	15,117	-0.01%
2024/03/01	1.1	530.00	0	0.00	538.00	1.1	15,309	0.01%
2024/02/29	1	534.16	2	535.00	538.00	-1	15,599	-0.01%
2024/02/27	0.1	530.00	1	528.00	528.00	-0.9	15,849	-0.01%
2024/02/26	1.1	561.10	2.2	535.49	538.00	-1.1	15,920	-0.01%
2024/02/23	17.2	532.79	18	533.67	560.00	-0.8	15,963	-0.01%
2024/02/22	12.1	515.51	20	522.45	517.00	-7.9	15,798	-0.05%
2024/02/21	10	512.00	14.2	515.20	507.00	-4.2	15,728	-0.03%
2024/02/20	18	500.08	15	502.60	502.00	3	15,754	0.02%
2024/02/19	20	516.20	14	512.14	502.00	6	15,843	0.04%
2024/02/16	18.1	502.70	13.2	498.89	503.00	4.9	15,945	0.03%
2024/02/15	6.1	506.59	30	509.63	496.00	-23.9	15,911	-0.15%
2024/02/05	20.2	495.84	22	495.57	492.00	-1.8	15,905	-0.01%
2024/02/02	51	500.86	27	497.48	488.50	24	15,787	0.15%
2024/02/01	19.1	459.57	23	466.51	488.00	-4	15,625	-0.03%
2024/01/31	20	435.05	23.4	433.66	444.00	-3.4	15,346	-0.02%
2024/01/30	19	407.21	20.2	412.56	420.00	-1.2	15,277	-0.01%
2024/01/29	8	392.06	16	391.75	395.50	-8	15,176	-0.05%
2024/01/26	6.2	380.23	6	379.31	380.50	0.2	15,110	0.00%
2024/01/25	13.4	386.65	8	381.25	380.50	5.4	15,092	0.04%
2024/01/24	19	390.37	24	390.29	392.00	-5	15,113	-0.03%
2024/01/23	24	386.58	23.2	386.14	385.00	0.8	15,081	0.01%
2024/01/22	10	366.90	11	362.50	371.00	-1	14,889	-0.01%
2024/01/19	11	357.41	12	358.75	354.50	-1	14,857	-0.01%
2024/01/18	18	368.17	17	367.09	360.00	1	14,806	0.01%
2024/01/17	14	368.68	15	370.14	367.00	-1	14,731	-0.01%
2024/01/16	12	370.79	8	370.38	371.00	4	14,678	0.03%
2024/01/15	39.2	381.16	34	380.92	376.50	5.2	14,597	0.04%
2024/01/12	25	365.30	37.3	366.38	370.00	-12.3	14,128	-0.09%
2024/01/11	27	358.93	23.1	354.98	352.50	4	13,859	0.03%
2024/01/10	19	360.45	17	365.15	367.00	2	13,575	0.01%
2024/01/09	19.1	352.61	26	356.00	362.00	-6.9	13,419	-0.05%
2024/01/08	10	336.75	10	340.95	343.50	0	13,166	0.00%
2024/01/05	8	333.25	7	331.64	334.00	1	13,086	0.01%
2024/01/04	22.1	334.07	17	335.47	331.50	5.1	13,130	0.04%
2024/01/03	14.1	341.46	10	338.90	339.50	4.1	12,941	0.03%
2024/01/02	29.3	336.23	40	338.58	342.00	-10.7	12,972	-0.08%
2023/12/29	35.2	332.87	29	325.05	327.00	6.2	12,959	0.05%
2023/12/28	11	335.27	17	338.59	348.00	-6	12,540	-0.05%
2023/12/27	7	320.43	7	319.50	316.50	0	12,407	0.00%
2023/12/26	11.1	322.81	2	319.50	315.00	9.1	12,443	0.07%
2023/12/25	14	334.29	10.1	334.19	333.50	3.9	12,426	0.03%
2023/12/22	1	319.98	1	323.00	321.00	0	12,567	0.00%
2023/12/21	2.1	324.71	2.2	323.23	318.50	-0.1	12,690	0.00%
2023/12/20	2	333.49	1	331.51	329.00	1	12,710	0.01%
2023/12/19	6	334.33	6	329.83	332.50	0	12,698	0.00%
2023/12/18	8	342.18	8	346.31	340.00	0	12,706	0.00%
2023/12/15	20.1	365.65	19	357.52	347.50	1.1	12,695	0.01%
2023/12/14	6.1	354.07	9	355.67	355.00	-2.9	12,522	-0.02%
2023/12/13	29	364.62	32	360.40	355.50	-3	12,405	-0.02%
2023/12/12	17	349.79	19.3	354.26	356.00	-2.3	12,247	-0.02%
2023/12/11	28.1	344.32	24.5	345.09	339.00	3.5	12,126	0.03%
2023/12/08	21.1	366.59	18.1	365.23	367.00	3	11,943	0.02%
2023/12/07	28.2	360.70	28.2	363.20	360.50	0	11,751	0.00%
2023/12/06	30	344.28	29	343.90	345.00	1	11,318	0.01%
2023/12/05	15	319.31	19.6	327.56	340.00	-4.6	10,842	-0.04%
2023/12/04	24	297.42	27.1	301.62	309.50	-3.1	10,334	-0.03%
2023/12/01	15.1	287.10	17	291.74	285.00	-1.9	10,050	-0.02%
2023/11/30	10	278.60	19.1	279.94	280.00	-9.1	9,890	-0.09%
2023/11/29	9	273.28	6	271.83	274.50	3	9,933	0.03%
2023/11/28	10	268.20	9	272.50	275.50	1	10,156	0.01%
2023/11/27	14	273.21	17.2	270.39	266.50	-3.2	10,131	-0.03%
2023/11/24	7	269.00	12	269.54	275.00	-5	9,994	-0.05%
2023/11/23	8	256.13	8.1	252.45	252.50	-0.1	9,949	0.00%
2023/11/22	2	259.01	3.1	258.40	256.00	-1	10,050	-0.01%
2023/11/21	7	265.86	3	263.83	262.00	4	10,180	0.04%
2023/11/20	5.2	267.08	6	265.00	263.50	-0.8	10,417	-0.01%
2023/11/17	15	278.10	9.1	275.21	273.00	5.9	10,720	0.06%
2023/11/16	22	275.90	21	277.95	280.00	1	10,852	0.01%
2023/11/15	17	269.91	15.1	275.77	275.50	1.9	10,892	0.02%
2023/11/14	12	250.50	22	254.98	258.50	-10	10,845	-0.09%
2023/11/13	14	241.86	22	244.41	247.50	-8	10,839	-0.07%
2023/11/10	5	234.80	5	236.60	237.50	0	10,923	0.00%
2023/11/09	13	239.77	8	237.50	234.50	5	10,959	0.05%
2023/11/08	10	243.05	9	242.06	242.00	1	10,935	0.01%
2023/11/07	12	245.42	12	245.84	242.00	0	10,964	0.00%
2023/11/06	7.1	235.78	5	239.40	241.00	2.1	10,911	0.02%
2023/11/03	3	229.00	5	228.60	225.00	-2	10,967	-0.02%
2023/11/02	23	224.39	18	223.72	224.50	5	10,967	0.05%
2023/11/01	4	224.63	3	222.00	224.00	1	10,955	0.01%
2023/10/31	3.3	236.02	2	227.50	224.00	1.3	10,889	0.01%
2023/10/30	3	247.83	1	248.00	244.00	2	10,858	0.02%
2023/10/27	10	256.00	7.1	253.14	251.00	2.9	11,053	0.03%
2023/10/26	4	261.26	1	261.50	262.00	3	10,964	0.03%
2023/10/25	13	262.12	13	263.35	260.50	0	10,877	0.00%
2023/10/24	2	270.75	1	266.01	264.50	1	10,767	0.01%
2023/10/23	2	278.50	1	281.00	276.00	1	10,637	0.01%
2023/10/20	1	256.50	2	260.00	263.00	-1	10,519	-0.01%
2023/10/19	1	267.00	1	266.00	260.50	0	10,436	0.00%
2023/10/18	1	274.00	1.1	271.69	270.00	-0.1	10,358	0.00%
2023/10/17	4	290.50	2	287.75	282.00	2	10,301	0.02%
2023/10/16	1	284.49	1	287.00	286.50	0	10,209	0.00%
2023/10/13	4.1	280.96	7	281.36	279.00	-2.9	10,184	-0.03%
2023/10/12	15	280.03	7	279.79	282.00	8	10,510	0.08%
2023/10/11	11	302.95	9.6	296.14	291.50	1.5	10,446	0.01%
2023/10/06	19.1	295.72	21.3	296.22	300.50	-2.2	10,317	-0.02%
2023/10/05	18.1	281.65	18.1	285.18	287.00	0	10,182	0.00%
2023/10/04	8.1	267.01	17.4	270.62	271.50	-9.3	9,949	-0.09%
2023/10/03	2	266.75	3.2	266.61	264.50	-1.2	9,877	-0.01%
2023/10/02	21.3	266.87	22	264.66	261.00	-0.7	9,718	-0.01%
2023/09/28	22.7	264.86	18	266.47	271.00	4.7	9,563	0.05%
2023/09/27	27.2	260.69	26.1	262.14	265.00	1.1	9,350	0.01%
2023/09/26	6	251.25	7	250.57	251.50	-1	9,032	-0.01%
2023/09/25	1	236.50	1	237.00	237.00	0	8,848	0.00%
2023/09/22	4.2	244.04	4.2	237.52	236.00	0	8,783	0.00%
2023/09/21	9.4	245.24	3	244.50	244.50	6.4	8,758	0.07%
2023/09/20	6.2	242.42	14	247.54	248.00	-7.8	8,738	-0.09%
2023/09/18	1.1	249.20	0.2	257.00	246.50	0.9	8,894	0.01%
2023/09/15	3	258.16	2	257.75	257.50	1	8,950	0.01%
2023/09/14	2	261.50	3	259.50	258.00	-1	9,015	-0.01%
2023/09/13	2.1	273.22	1.2	268.00	266.00	0.9	9,182	0.01%
2023/09/12	0.1	268.50	1	270.00	283.00	-0.9	9,729	-0.01%
2023/09/11	1	296.00	0	0.00	277.50	1	9,959	0.01%
2023/09/08	5	294.20	5	293.00	293.00	0	10,021	0.00%
2023/09/06	6	292.67	6	290.67	290.00	0	10,299	0.00%
2023/09/05	8	290.37	15	290.13	289.00	-7	10,371	-0.07%
2023/09/04	28.1	301.99	18.1	302.32	300.00	10	10,417	0.10%
2023/09/01	28	309.30	18	306.03	292.50	10	10,454	0.10%
2023/08/31	9	295.44	13	297.46	299.50	-4	10,427	-0.04%
2023/08/30	11	290.64	17	292.29	293.00	-6	11,197	-0.05%
2023/08/29	16	283.44	18.2	287.67	289.00	-2.2	11,426	-0.02%
2023/08/28	16.5	282.32	8	274.87	275.00	8.5	11,457	0.07%
2023/08/25	17	284.71	15	286.30	286.50	2	11,690	0.02%
2023/08/24	14	287.83	13	287.12	280.50	1	11,751	0.01%
2023/08/23	16.1	281.03	23	275.67	276.50	-7	11,892	-0.06%
2023/08/22	16	265.22	16	270.09	276.50	0	11,782	0.00%
2023/08/21	13	243.73	16.3	246.43	251.50	-3.3	11,843	-0.03%
2023/08/18	11.1	239.48	6	237.75	229.00	5.1	11,991	0.04%
2023/08/17	2.1	226.20	4.1	230.26	236.00	-2	12,409	-0.02%
2023/08/16	7	213.51	5	216.30	220.50	2	12,760	0.02%
2023/08/15	1.3	204.24	4	206.25	211.50	-2.7	13,520	-0.02%
2023/08/14	1.1	192.38	2.3	200.68	192.50	-1.3	13,995	-0.01%
2023/08/11	4.1	213.01	4	210.00	211.50	0.1	14,177	0.00%
2023/08/10	5	214.88	7	216.57	208.50	-2	14,810	-0.01%
2023/08/09	2	219.00	3	221.50	224.00	-1	15,071	-0.01%
2023/08/08	15	215.57	14	213.64	215.00	1	15,351	0.01%
2023/08/07	11.5	210.38	10	211.65	210.00	1.5	15,491	0.01%
2023/08/02	0	0.00	15	210.97	204.50	-15	16,601	-0.09%
2023/08/01	2	220.50	0	0.00	215.50	2	16,927	0.01%
2023/07/28	0	0.00	1	229.00	229.00	-1	17,038	-0.01%
2023/07/26	0	0.00	0.3	211.50	212.00	-0.3	17,983	0.00%
2023/07/25	0	0.00	1	203.00	206.00	-1	18,129	-0.01%
2023/07/21	0	0.00	0.1	208.00	216.00	-0.1	18,531	0.00%
2023/07/19	0	0.00	5	194.50	194.50	-5	19,270	-0.03%
2023/07/18	0	0.00	1	206.00	205.00	-1	19,478	-0.01%
2023/07/17	23	213.43	25	216.34	217.50	-2	19,696	-0.01%
2023/07/14	0	0.00	9.1	198.68	200.00	-9.1	19,571	-0.05%
2023/07/13	1	174.50	13.1	179.36	182.00	-12.1	19,921	-0.06%
2023/07/12	2	179.00	6.2	173.96	179.50	-4.2	20,297	-0.02%
2023/07/11	3	166.33	0.4	165.86	166.00	2.7	20,490	0.01%
2023/07/10	1	160.50	1.1	154.06	160.50	-0.1	21,069	0.00%
2023/07/07	1	150.00	0	0.00	149.50	1	21,127	0.00%
2023/07/06	0.1	151.00	1.3	149.76	149.50	-1.2	21,463	-0.01%
2023/07/05	0	0.00	6	148.50	146.00	-6	21,794	-0.03%
2023/07/04	2	149.50	1.2	150.14	149.00	0.8	22,408	0.00%
2023/07/03	3	147.17	2	148.06	149.00	1	22,625	0.00%
2023/06/30	2	147.26	3	147.17	147.50	-1	22,645	0.00%
2023/06/29	11.2	151.39	13	152.96	153.50	-1.8	22,638	-0.01%
2023/06/28	9	155.61	7	154.93	150.50	2	22,599	0.01%
2023/06/27	34	163.60	30	158.45	154.00	4	22,552	0.02%
2023/06/26	22	164.68	18	163.14	162.50	4	22,389	0.02%
2023/06/21	24	163.52	24	163.44	163.50	0	22,342	0.00%
2023/06/20	35.3	162.12	37	162.26	162.00	-1.7	22,277	-0.01%
2023/06/19	44	167.06	48.1	163.06	161.00	-4.1	22,196	-0.02%
2023/06/16	60.2	165.23	50	165.21	165.50	10.2	22,158	0.05%
2023/06/15	24	154.85	26	154.98	157.00	-2	21,752	-0.01%
2023/06/14	15	147.87	13	146.12	146.00	2	21,479	0.01%
2023/06/13	17	148.94	15.4	146.71	146.50	1.6	21,487	0.01%
2023/06/12	4	146.50	3.1	147.03	147.50	0.9	21,458	0.00%
2023/06/09	28	152.71	39	151.05	153.50	-11	21,336	-0.05%
2023/06/08	25	154.94	29	152.47	151.50	-4	21,375	-0.02%
2023/06/07	40	154.96	37	154.74	155.00	3	21,519	0.01%
2023/06/06	28	154.91	21	154.00	153.00	7	21,748	0.03%
2023/06/05	43.1	162.89	41	158.37	156.00	2.1	22,003	0.01%
2023/06/02	40	148.38	53.2	154.52	158.00	-13.2	21,575	-0.06%
2023/06/01	39	146.03	33	144.33	144.00	6	21,395	0.03%
2023/05/31	55	143.85	64	142.39	145.00	-9	21,260	-0.04%
2023/05/30	31	140.31	280	137.78	141.00	-249	20,917	-1.19%	大賣/鉅額交易
2023/05/29	295	144.90	64	142.43	141.00	231	20,759	1.11%	大買/鉅額交易
2023/05/26	132.3	138.98	135	138.98	135.50	-2.7	20,465	-0.01%	大買/大賣/
2023/05/25	91	140.63	69.1	140.89	141.00	21.9	20,375	0.11%
2023/05/24	123.1	136.75	103.1	137.76	139.00	20	20,944	0.10%	大買/大賣/
2023/05/23	298.1	133.33	302	134.63	137.00	-4	21,081	-0.02%	大買/大賣/
2023/05/22	69.1	128.26	65.1	128.28	128.50	4	20,821	0.02%
2023/05/19	67	121.37	64.2	121.73	123.50	2.8	20,484	0.01%
2023/05/18	20	113.43	45.1	114.32	117.50	-25.1	19,659	-0.13%
2023/05/17	37	108.58	22.1	108.86	107.00	14.9	19,385	0.08%
2023/05/16	37	107.46	107	108.63	109.50	-70	19,125	-0.37%	大賣/
2023/05/15	26	103.37	25.3	105.05	105.00	0.7	18,444	0.00%
2023/05/12	42.2	98.56	30.3	97.26	101.50	11.9	18,028	0.07%
2023/05/11	42.2	98.56	30.3	97.26	95.40	11.9	17,657	0.07%
2023/05/10	62	101.32	28	99.88	98.90	34	17,423	0.20%
2023/05/09	94.4	108.46	40	105.40	103.00	54.4	17,153	0.32%
2023/05/08	23	102.91	62.1	105.35	109.00	-39.1	16,130	-0.24%
2023/05/05	49	99.14	19	98.62	99.10	30	15,714	0.19%
2023/05/04	16	98.41	26.1	99.17	99.30	-10.1	15,651	-0.06%
2023/05/03	49.1	99.05	26.3	98.84	97.40	22.8	15,618	0.15%
2023/05/02	28	99.69	57	99.97	103.50	-29	15,474	-0.19%
2023/04/28	9	94.79	10.1	94.72	94.90	-1.1	15,106	-0.01%
2023/04/27	20	90.82	19.4	91.05	92.60	0.6	15,100	0.00%
2023/04/26	15.1	93.31	27	92.35	92.30	-12	14,970	-0.08%
2023/04/25	53.3	95.44	32	94.44	93.70	21.3	14,800	0.14%
2023/04/24	31.2	97.13	31.5	97.56	98.80	-0.3	14,460	0.00%
2023/04/21	4.6	95.06	5	98.60	95.40	-0.4	14,258	0.00%
2023/04/20	15.1	99.16	22	99.10	97.10	-6.9	14,161	-0.05%
2023/04/19	34.2	99.61	28.9	98.64	99.00	5.3	14,099	0.04%
2023/04/18	21.7	98.92	10	98.60	97.90	11.7	14,320	0.08%
2023/04/17	25	98.17	22.6	97.75	97.10	2.5	14,921	0.02%
2023/04/14	19.3	97.07	15	96.61	94.70	4.3	15,018	0.03%
2023/04/13	48.8	98.53	61.8	98.62	95.00	-13	15,106	-0.09%
2023/04/12	14	95.11	5	96.00	96.80	9	14,531	0.06%
2023/04/11	11	84.99	7.2	86.81	88.00	3.8	14,422	0.03%
2023/04/10	29.6	81.26	17	81.48	80.00	12.6	14,136	0.09%
2023/04/07	28.1	78.04	45.3	79.03	78.90	-17.2	13,888	-0.12%
2023/04/06	8	72.68	6.1	73.30	73.40	2	13,320	0.01%
2023/03/31	2	69.15	1	69.40	69.30	1	13,138	0.01%
2023/03/30	3	69.53	1.3	69.64	70.10	1.7	13,147	0.01%
2023/03/29	0	0.00	12.2	69.65	69.50	-12.2	13,175	-0.09%
2023/03/28	13	69.02	3.3	69.07	69.00	9.7	13,250	0.07%
2023/03/27	5.2	69.62	2	69.35	69.20	3.2	13,199	0.02%
2023/03/24	7	71.40	6	71.67	71.60	1	13,146	0.01%
2023/03/23	2	69.90	13.2	70.96	71.10	-11.2	13,169	-0.09%
2023/03/22	7	72.01	14	71.08	70.30	-7	13,179	-0.05%
2023/03/21	15.2	72.28	5	71.60	71.20	10.2	13,105	0.08%
2023/03/20	16.7	69.31	8	70.60	72.00	8.7	12,850	0.07%
2023/03/17	4.2	66.13	5	65.80	66.70	-0.8	12,670	-0.01%
2023/03/16	7	67.40	9	67.73	66.20	-2	12,877	-0.02%
2023/03/15	14	68.36	13	67.90	67.40	1	13,338	0.01%
2023/03/14	8.8	68.10	8.1	66.81	66.80	0.7	13,476	0.00%
2023/03/13	12.1	67.15	7	67.51	67.00	5.1	13,395	0.04%
2023/03/10	12.1	71.98	19.8	71.16	70.00	-7.7	13,319	-0.06%
2023/03/09	22	74.08	19	74.04	75.50	3	13,009	0.02%
2023/03/08	21	71.88	17.3	72.55	72.70	3.7	12,513	0.03%
2023/03/07	13	68.80	7	68.17	68.90	6	12,001	0.05%
2023/03/06	4	65.38	21	65.54	65.60	-17	11,557	-0.15%
2023/03/03	4	64.03	18.1	63.21	63.00	-14.1	11,394	-0.12%
2023/03/02	3	63.43	0.3	63.30	63.00	2.7	11,292	0.02%
2023/03/01	5	63.70	1	63.35	63.50	4	11,251	0.04%
2023/02/24	3.3	64.09	5	63.56	63.00	-1.7	11,218	-0.02%
2023/02/23	9.9	63.82	5.1	64.02	64.30	4.8	11,108	0.04%
2023/02/22	33.8	65.25	33	65.03	64.80	0.8	10,890	0.01%
2023/02/21	5	62.50	9	62.86	64.50	-4	9,936	-0.04%
2023/02/20	16	58.81	19	59.05	58.70	-3	9,340	-0.03%
2023/02/17	13	57.25	15.2	57.25	57.80	-2.2	8,918	-0.02%
2023/02/16	8.2	56.49	10.6	56.46	56.00	-2.4	8,693	-0.03%
2023/02/15	17.5	56.28	18	56.37	55.50	-0.5	8,537	-0.01%
2023/02/14	1.2	53.40	3	53.20	53.50	-1.8	8,236	-0.02%
2023/02/13	0	0.00	0.1	52.70	53.10	-0.1	8,187	0.00%
2023/02/10	3	54.53	1	54.90	54.50	2	8,088	0.02%
2023/02/09	3.1	55.68	11	55.94	55.50	-7.9	8,006	-0.10%
2023/02/08	10	55.11	7	55.80	54.70	3	7,887	0.04%
2023/02/07	0	0.00	1	55.10	55.10	-1	7,838	-0.01%
2023/02/06	0.1	54.94	0	0.00	54.90	0.1	7,803	0.00%
2023/02/03	8	54.69	9	54.62	54.50	-1	7,776	-0.01%
2023/02/02	7.1	56.01	20	56.10	56.00	-12.9	7,691	-0.17%
2023/02/01	21	57.52	60	56.36	56.40	-39	7,549	-0.52%
2023/01/31	28.1	55.79	6.7	56.41	56.50	21.4	7,360	0.29%
2023/01/30	49.2	54.63	1	54.30	54.40	48.2	7,096	0.68%
2023/01/17	5	52.04	9	52.12	52.30	-4	6,920	-0.06%
2023/01/16	1.3	50.36	2	50.35	50.70	-0.7	6,779	-0.01%
2023/01/13	2	50.95	0	0.00	50.20	2	6,744	0.03%
2023/01/12	1	51.30	0	0.00	51.00	1	6,740	0.01%
2023/01/11	3.1	52.54	1	52.00	52.20	2.1	6,691	0.03%
2023/01/10	5.1	51.73	14	51.92	52.40	-8.9	6,550	-0.14%
2023/01/09	28.1	52.51	8	52.45	52.40	20.1	6,462	0.31%
2023/01/06	39.2	53.42	34	52.87	52.10	5.2	6,331	0.08%
2023/01/05	59	58.36	78.2	57.49	56.90	-19.2	5,863	-0.33%
2023/01/04	34.2	54.70	23	57.23	57.60	11.2	4,884	0.23%
2023/01/03	4	50.58	30	50.90	52.40	-26	4,383	-0.59%
2022/12/30	14	49.48	13	49.84	48.30	1	3,991	0.03%
2022/12/29	1	48.80	19	48.70	49.30	-18	3,947	-0.46%
2022/12/28	10	49.53	9	49.75	48.75	1	4,010	0.02%
2022/12/27	1	49.40	0	0.00	49.10	1	4,007	0.02%
2022/12/26	5	48.35	1	49.30	49.50	4	3,948	0.10%
2022/12/23	0	0.00	2	48.75	48.90	-2	3,954	-0.05%
2022/12/22	13	48.39	1	48.10	47.90	12	4,034	0.30%
2022/12/20	2	48.15	1	48.80	47.35	1	4,102	0.02%
2022/12/16	0	0.00	1.1	49.47	49.20	-1.1	4,153	-0.03%
2022/12/15	0.1	48.95	0	0.00	48.90	0.1	4,340	0.00%
2022/12/14	3	49.15	3	49.33	49.25	0	4,679	0.00%
2022/12/13	4	48.62	2.1	48.37	48.45	2	4,798	0.04%
2022/12/12	8	47.54	8	48.32	48.35	0	4,889	0.00%
2022/12/09	2	48.95	6.1	49.03	48.80	-4.1	4,865	-0.08%
2022/12/08	38	49.90	34	49.91	49.60	4	4,771	0.08%
2022/12/07	24	49.29	22	49.58	49.65	2	4,481	0.04%
2022/12/06	12	47.81	21	48.45	48.70	-9	3,873	-0.23%
2022/12/05	1	44.20	3	44.40	44.30	-2	3,623	-0.06%
2022/12/02	3.1	43.64	6.3	43.10	42.70	-3.2	3,578	-0.09%
2022/12/01	0	0.00	1	41.85	41.80	-1	3,472	-0.03%
2022/11/29	1	41.40	1	41.55	41.40	0	3,528	0.00%
2022/11/28	2	41.00	0	0.00	41.35	2	3,655	0.05%
2022/11/25	3	41.72	10.1	41.08	40.70	-7.1	3,661	-0.19%
2022/11/24	0	0.00	1	40.70	40.70	-1	3,670	-0.03%
2022/11/23	2.1	40.24	0	0.00	39.95	2.1	3,712	0.06%
2022/11/22	1	41.10	1	41.20	41.20	0	3,684	0.00%
2022/11/21	6	40.67	0	0.00	40.50	6	3,607	0.17%
2022/11/18	1.1	39.12	2	38.53	38.20	-1	3,553	-0.03%
2022/11/17	0	0.00	3	38.82	38.70	-3	3,577	-0.08%
2022/11/16	0	0.00	3	37.80	37.55	-3	3,573	-0.08%
2022/11/15	4	37.90	2	38.40	38.40	2	3,578	0.06%
2022/11/14	0	0.00	1	38.00	38.10	-1	3,590	-0.03%
2022/11/11	3	37.18	1	37.20	36.90	2	3,643	0.06%
2022/11/10	3	37.60	0	0.00	37.75	3	3,711	0.08%
2022/11/09	0	0.00	2	38.60	39.05	-2	3,727	-0.05%
2022/11/08	1	38.80	1	38.75	38.60	0	3,726	0.00%
2022/11/04	1	38.60	0	0.00	38.95	1	3,764	0.03%
2022/11/03	1	38.85	0	0.00	38.60	1	3,813	0.03%
2022/11/02	1	38.50	0	0.00	38.50	1	3,806	0.03%
2022/11/01	0	0.00	2	37.43	37.90	-2	3,801	-0.05%
2022/10/31	1	36.65	1	36.85	36.80	0	3,790	0.00%
2022/10/28	1	37.00	0	0.00	36.20	1	3,790	0.03%
2022/10/27	1	37.75	0	0.00	38.05	1	3,778	0.03%
2022/10/26	1	37.30	1	37.50	37.50	0	3,779	0.00%
2022/10/25	0	0.00	5	38.45	38.45	-5	3,769	-0.13%
2022/10/24	0	0.00	1	38.75	38.45	-1	3,772	-0.03%
2022/10/21	1	38.15	12	38.05	38.00	-11	3,779	-0.29%
2022/10/20	1	40.05	1	40.15	39.00	0	3,746	0.00%
2022/10/19	12	40.90	0	0.00	40.65	12	3,718	0.32%
2022/10/18	4	41.55	3	41.50	41.00	1	3,724	0.03%
2022/10/17	5	41.60	0	0.00	41.50	5	3,704	0.13%
2022/10/13	1	42.00	0	0.00	41.70	1	3,584	0.03%
2022/10/12	7	42.78	11	42.57	43.45	-4	3,536	-0.11%
2022/10/11	6	41.62	6	41.60	42.40	0	3,429	0.00%
2022/10/07	0	0.00	2	41.30	41.20	-2	3,380	-0.06%
2022/10/06	4	42.44	2	42.30	42.30	2	3,426	0.06%
2022/10/03	1	41.70	1	40.50	40.05	0	3,240	0.00%
2022/09/29	8	43.23	7	42.81	41.70	1	3,138	0.03%
2022/09/28	2	41.95	9	40.84	40.45	-7	3,009	-0.23%
2022/09/27	11	42.11	4	42.30	42.00	7	2,891	0.24%
2022/09/26	1	42.60	4	41.41	40.30	-3	2,822	-0.11%
2022/09/23	7.2	44.83	8	44.78	44.20	-0.8	2,741	-0.03%
2022/09/22	9	44.45	6	44.53	44.90	3	2,634	0.11%
2022/09/21	34	44.68	58	44.97	44.00	-24	2,393	-1.00%
2022/09/20	11	43.90	13	43.61	43.50	-2	1,968	-0.10%
2022/09/19	8	42.36	11	41.67	40.40	-3	1,755	-0.17%
2022/09/16	2	39.90	0	0.00	39.15	2	1,629	0.12%
2022/09/14	0	0.00	2	39.55	39.35	-2	1,569	-0.13%
2022/09/08	0	0.00	1	40.20	40.25	-1	1,554	-0.06%
2022/09/07	4	39.49	0	0.00	39.60	4	1,542	0.26%
2022/09/05	7	41.13	5	41.56	41.20	2	1,577	0.13%
2022/09/02	6	42.11	3	42.32	42.00	3	1,529	0.20%
2022/09/01	1	39.70	0	0.00	39.55	1	1,390	0.07%
2022/08/30	1	40.10	1	40.60	39.55	0	1,303	0.00%
2022/08/29	10	38.30	0	0.00	39.00	10	1,245	0.80%
2022/08/24	1	39.95	4	39.18	39.45	-3	1,220	-0.25%
2022/08/23	4	38.86	0	0.00	38.35	4	1,184	0.34%
2022/08/19	12	39.41	0	0.00	38.70	12	1,157	1.04%
2022/08/18	1	39.65	0	0.00	39.30	1	1,131	0.09%
2022/08/17	11	40.12	11	40.13	39.00	0	1,067	0.00%
2022/08/11	0	0.00	7	36.66	36.30	-7	924	-0.76%
2022/08/10	7	37.40	2	38.50	38.10	5	879	0.57%
2022/08/09	2	36.23	0	0.00	36.45	2	823	0.24%
2022/07/06	1	34.05	0	0.00	33.70	1	913	0.11%
2022/07/05	2	35.15	2	35.60	35.00	0	940	0.00%
2022/07/01	0	0.00	2	34.35	33.80	-2	1,032	-0.19%
2022/06/30	2	35.45	2	35.35	35.65	0	1,134	0.00%
2022/06/29	1	34.65	0	0.00	35.10	1	1,157	0.09%
2022/06/28	0	0.00	0.1	36.50	35.15	-0.1	1,199	-0.01%
2022/06/27	1	35.50	0	0.00	35.50	1	1,179	0.08%
2022/06/24	2	35.35	2	35.35	35.60	0	1,177	0.00%
2022/06/23	0	0.00	5	33.30	33.65	-5	1,155	-0.43%
2022/06/21	1	32.80	0	0.00	33.60	1	1,186	0.08%
2022/06/20	5	33.00	0	0.00	32.55	5	1,199	0.42%
2022/06/17	0.1	33.65	0	0.00	33.90	0.1	1,213	0.01%
2022/06/16	2	34.60	0	0.00	34.20	2	1,273	0.16%
2022/06/15	4	37.23	4	37.18	35.00	0	1,273	0.00%
2022/06/13	1	34.70	0	0.00	34.70	1	1,334	0.07%
2022/06/09	0	0.00	1	36.45	36.15	-1	1,471	-0.07%
2022/06/08	2	36.15	0	0.00	36.10	2	1,482	0.13%
2022/06/07	1	35.70	0	0.00	36.10	1	1,490	0.07%
2022/05/30	0	0.00	1	36.05	36.15	-1	1,528	-0.07%
2022/05/26	2	35.30	0	0.00	35.20	2	1,528	0.13%
2022/05/25	0	0.00	1	35.45	35.65	-1	1,533	-0.07%
2022/05/19	1	34.05	1	34.55	34.60	0	1,549	0.00%
2022/05/18	1	35.10	0	0.00	35.15	1	1,545	0.06%
2022/05/13	0	0.00	1	34.80	34.50	-1	1,557	-0.06%
2022/05/06	0	0.00	5	37.65	37.60	-5	1,549	-0.32%
2022/04/29	1	38.30	0	0.00	38.30	1	1,573	0.06%
2022/04/27	0	0.00	0	39.25	39.20	0	1,579	0.00%
2022/04/26	2	40.55	2.1	40.65	40.20	-0.1	1,584	-0.01%
2022/04/25	0	38.55	0	0.00	38.90	0	1,699	0.00%
2022/04/21	0.1	41.00	4	41.05	40.35	-3.9	1,807	-0.22%
2022/04/20	1	42.80	1	41.35	41.10	0	2,108	0.00%
2022/04/19	6	42.25	5	41.90	41.90	1	2,397	0.04%
2022/04/18	0	42.50	1	42.05	41.90	-1	2,478	-0.04%
2022/04/15	1	43.25	0	0.00	42.55	1	2,467	0.04%
2022/04/14	0	0.00	5	43.10	43.00	-5	2,444	-0.20%
2022/04/13	1	42.40	0	0.00	42.15	1	2,427	0.04%
2022/04/12	8	42.05	0	0.00	42.15	8	2,426	0.33%
2022/04/11	2	44.03	0	0.00	43.50	2	2,394	0.08%
2022/04/08	3	43.23	29	44.28	44.20	-26	2,363	-1.10%
2022/04/07	2	43.35	10	43.71	42.30	-8	2,310	-0.35%
2022/04/06	34	44.22	12	44.28	44.60	22	2,254	0.98%
2022/04/01	3	42.02	6	42.30	42.00	-3	2,133	-0.14%
2022/03/31	1	42.85	3	42.40	41.10	-2	2,107	-0.09%
2022/03/28	0	0.00	1	40.95	40.95	-1	2,038	-0.05%
2022/03/25	1	40.50	0	0.00	40.45	1	2,029	0.05%
2022/03/24	0	0.00	1	41.60	41.65	-1	2,028	-0.05%
2022/03/23	1	41.25	0	0.00	41.15	1	2,013	0.05%
2022/03/22	10	42.20	11	41.80	41.85	-1	2,001	-0.05%
2022/03/21	1	41.60	2	42.35	41.60	-1	1,999	-0.05%
2022/03/18	1	40.95	0	0.00	40.90	1	1,933	0.05%
2022/03/17	1	41.30	0	0.00	41.30	1	1,927	0.05%
2022/03/16	3	41.55	2	42.23	41.30	1	1,887	0.05%
2022/03/15	1	40.95	0	0.00	40.05	1	1,786	0.06%
2022/03/14	11	41.60	17	41.93	42.05	-6	1,743	-0.34%
2022/03/10	1	38.50	0	0.00	38.65	1	1,637	0.06%
2022/03/08	0	0.00	0.1	36.63	37.00	-0.1	1,629	-0.01%
2022/03/03	0	0.00	15	38.57	38.70	-15	1,636	-0.92%
2022/02/24	11	37.03	0	0.00	36.45	11	1,623	0.68%
2022/02/22	5	37.55	0	0.00	37.60	5	1,614	0.31%
2022/02/14	1	38.70	0	0.00	38.50	1	1,609	0.06%
2022/02/11	1	39.50	0	0.00	39.25	1	1,603	0.06%
2022/02/10	2	39.38	0	0.00	39.55	2	1,605	0.12%
2022/02/08	2	38.18	1	38.15	39.25	1	1,594	0.06%
2022/01/26	0	0.00	1	37.80	37.50	-1	1,568	-0.06%
2022/01/21	0	0.00	1	39.35	39.05	-1	1,548	-0.06%
2022/01/19	0	0.00	23	39.16	40.20	-23	1,525	-1.51%
2022/01/18	23	41.94	1	41.10	40.20	22	1,507	1.46%
2022/01/17	3	39.13	2	39.15	40.25	1	1,338	0.07%
2022/01/14	1	41.25	2	40.23	39.80	-1	1,299	-0.08%
2022/01/13	17	43.01	8	43.63	42.70	9	1,204	0.75%
2022/01/12	16	43.10	10	43.31	43.55	6	888	0.68%
2022/01/11	1	39.40	0.1	39.60	39.60	0.9	556	0.16%
2022/01/10	1	35.90	0	0.00	36.00	1	460	0.22%
2022/01/07	0	0.00	1	36.80	36.15	-1	461	-0.22%
2022/01/05	1	37.20	0	0.00	37.25	1	470	0.21%
2022/01/04	10	36.85	0	0.00	36.95	10	466	2.14%
2022/01/03	0	0.00	1	37.00	37.00	-1	471	-0.21%
2021/12/30	1	37.35	1	37.30	37.35	0	472	0.00%
2021/12/21	0.1	36.90	0	0.00	36.70	0.1	584	0.02%
2021/12/17	1	36.60	0	0.00	36.55	1	572	0.17%
2021/12/15	1	37.30	1	37.05	36.95	0	567	0.00%
2021/12/09	0	0.00	4	34.90	34.85	-4	593	-0.67%
2021/12/08	1	34.75	0	0.00	34.85	1	595	0.17%
2021/12/06	1	34.90	4	34.80	34.90	-3	593	-0.51%
2021/11/22	6	36.05	0	0.00	36.35	6	583	1.03%
2021/11/19	1	36.00	0	0.00	35.80	1	591	0.17%
2021/11/17	0	0.00	1	36.00	36.35	-1	613	-0.16%
2021/11/16	1	36.20	0	0.00	35.70	1	621	0.16%
2021/11/05	1	37.00	0	0.00	37.10	1	659	0.15%
2021/11/04	0	0.00	1	37.00	36.80	-1	670	-0.15%
2021/11/02	2	38.33	0	0.00	36.80	2	683	0.29%
2021/11/01	0	0.00	2	37.75	38.00	-2	681	-0.29%
2021/10/26	1	36.75	0	0.00	37.00	1	688	0.15%
2021/10/22	0	0.00	6	35.95	35.40	-6	707	-0.85%
2021/10/21	6	36.18	0	0.00	35.95	6	729	0.82%
2021/10/15	1	35.50	0	0.00	35.60	1	812	0.12%
2021/10/13	1	35.55	0	0.00	35.30	1	860	0.12%
2021/10/05	2	36.95	0	0.00	37.00	2	1,004	0.20%
2021/10/01	0	0.00	1	40.25	38.10	-1	996	-0.10%
2021/09/24	0	0.00	5	37.95	37.90	-5	944	-0.53%
2021/09/16	5	40.40	0.2	40.50	39.20	4.9	970	0.50%
2021/09/13	0	0.00	1	36.00	36.95	-1	935	-0.11%
2021/09/10	1	36.10	0	0.00	36.45	1	943	0.11%
2021/09/08	1	35.20	1	35.60	35.30	0	953	0.00%
2021/09/07	1	36.40	0	0.00	36.25	1	952	0.10%
2021/09/06	0.2	37.75	0	0.00	36.70	0.2	957	0.02%
2021/09/03	1	37.60	0	0.00	37.50	1	961	0.10%
2021/08/30	1	38.25	0	0.00	38.35	1	977	0.10%
2021/08/26	0	0.00	2	38.18	38.05	-2	988	-0.20%
2021/08/25	2	37.63	0	0.00	37.90	2	992	0.20%
2021/08/23	2	37.30	2	37.40	38.00	0	988	0.00%
2021/08/20	0	0.00	4	36.39	37.25	-4	990	-0.40%
2021/08/19	1	37.50	0	0.00	36.15	1	986	0.10%
2021/08/18	1	37.05	1	37.70	37.90	0	978	0.00%
2021/08/17	0	0.00	3	38.13	38.00	-3	977	-0.31%
2021/08/13	1	39.10	0	0.00	39.90	1	977	0.10%
2021/08/05	1	42.95	0	0.00	42.50	1	1,115	0.09%
2021/07/28	0	0.00	2	44.63	44.10	-2	1,649	-0.12%
2021/07/27	0	0.00	4	46.60	46.55	-4	1,679	-0.24%
2021/07/23	2	46.60	2	46.73	46.30	0	1,731	0.00%
2021/07/22	1	46.05	1	46.00	45.65	0	1,791	0.00%
2021/07/21	0	0.00	1	44.70	45.65	-1	1,820	-0.05%
2021/07/20	0	0.00	1	46.05	45.15	-1	1,842	-0.05%
2021/07/19	6	45.62	16	46.19	46.05	-10	1,852	-0.54%
2021/07/15	0	0.00	1	44.00	45.00	-1	1,878	-0.05%
2021/07/14	1	44.35	1	45.00	43.85	0	1,905	0.00%
2021/07/13	6	44.48	14	44.64	44.30	-8	1,937	-0.41%
2021/07/08	1	41.40	0	0.00	41.55	1	2,078	0.05%
2021/07/07	1	41.80	0	0.00	41.55	1	2,132	0.05%
2021/07/05	1	41.90	0	0.00	42.15	1	2,277	0.04%
2021/07/01	2	42.65	0	0.00	42.30	2	2,341	0.09%
2021/06/28	0	0.00	2	43.25	43.20	-2	2,390	-0.08%
2021/06/24	0	0.00	2	43.25	43.05	-2	2,398	-0.08%
2021/06/23	1	42.65	1	42.75	42.75	0	2,402	0.00%
2021/06/22	1	42.30	0	0.00	42.20	1	2,405	0.04%
2021/06/21	1	41.35	0	0.00	41.05	1	2,399	0.04%
2021/06/17	0	0.00	1	43.00	42.70	-1	2,422	-0.04%
2021/06/16	3	42.67	0	0.00	42.55	3	2,439	0.12%
2021/06/15	2	43.63	20	43.65	43.25	-18	2,440	-0.74%
2021/06/11	0	0.00	1	43.30	43.40	-1	2,443	-0.04%
2021/06/09	4	42.46	4	42.28	41.60	0	2,449	0.00%
2021/06/08	2	42.50	0	0.00	42.25	2	2,470	0.08%
2021/06/07	1	42.60	18	42.08	42.80	-17	2,480	-0.69%
2021/06/02	1	44.45	1	45.10	43.80	0	2,543	0.00%
2021/06/01	5	44.52	2	44.78	44.45	3	2,563	0.12%
2021/05/31	1	44.50	0	0.00	44.25	1	2,593	0.04%
2021/05/25	2	42.48	2	42.48	42.20	0	2,682	0.00%
2021/05/24	2	42.15	0	0.00	42.05	2	2,688	0.07%
2021/05/21	0	0.00	1	42.00	41.15	-1	2,696	-0.04%
2021/05/19	1	40.85	1	42.15	42.10	0	2,712	0.00%
2021/05/18	3	40.50	9.5	39.74	42.40	-6.5	2,721	-0.24%
2021/05/17	8	37.78	0	0.00	39.00	8	2,709	0.30%
2021/05/14	8	41.47	2	41.50	41.70	6	2,677	0.22%
2021/05/13	1	40.90	0	0.00	40.00	1	2,662	0.04%
2021/05/12	1	42.05	5	41.90	41.10	-4	2,689	-0.15%
2021/05/11	1	48.00	3	47.00	45.50	-2	2,633	-0.08%
2021/05/10	17	51.09	8	51.38	49.50	9	2,569	0.35%
2021/05/07	18	50.55	19	49.47	49.35	-1	2,461	-0.04%
2021/05/06	4	47.80	3	47.97	50.10	1	2,299	0.04%
2021/05/05	2	46.10	0	0.00	45.55	2	2,236	0.09%
2021/05/04	1	47.05	2.2	46.44	46.35	-1.2	2,230	-0.05%
2021/04/29	5	50.72	9	50.82	51.10	-4	2,193	-0.18%
2021/04/28	1	50.40	1	51.00	51.30	0	2,155	0.00%
2021/04/27	0	0.00	9	50.57	50.20	-9	2,107	-0.43%
2021/04/26	0	0.00	2	49.70	49.80	-2	2,082	-0.10%
2021/04/23	1	48.30	1	48.60	48.20	0	2,083	0.00%
2021/04/22	5.1	49.20	5	48.84	48.20	0.1	2,102	0.00%
2021/04/21	13	49.91	2	50.20	49.80	11	2,066	0.53%
2021/04/20	4	50.18	0	0.00	50.20	4	2,056	0.19%
2021/04/19	1	51.00	1	50.80	50.50	0	2,043	0.00%
2021/04/16	1	50.20	0	0.00	49.95	1	2,002	0.05%
2021/04/15	4	50.43	11	50.53	50.20	-7	1,992	-0.35%
2021/04/14	14	49.19	14	49.88	49.00	0	1,921	0.00%
2021/04/13	12	49.44	7	49.49	48.65	5	1,913	0.26%
2021/04/12	4	49.39	12	49.28	49.35	-8	1,870	-0.43%
2021/04/09	18	49.73	22	50.18	50.20	-4	1,857	-0.22%
2021/04/08	4	48.66	4	48.55	48.45	0	1,754	0.00%
2021/04/07	4	46.65	1	46.40	46.40	3	1,705	0.18%
2021/04/06	8	47.76	1	47.15	47.20	7	1,721	0.41%
2021/04/01	5	46.31	2	46.60	46.90	3	1,711	0.18%
2021/03/30	1	45.30	0	0.00	45.30	1	1,702	0.06%
2021/03/29	2	45.10	1	45.00	45.15	1	1,740	0.06%
2021/03/26	0	0.00	1	44.25	44.25	-1	1,773	-0.06%
2021/03/25	1	43.20	0	0.00	43.15	1	1,792	0.06%
2021/03/24	1	44.00	1	43.75	43.60	0	1,817	0.00%
2021/03/23	1	43.90	0	0.00	43.40	1	1,839	0.05%
2021/03/22	0	0.00	1	44.00	44.10	-1	1,843	-0.05%
2021/03/19	0	0.00	7	44.56	44.55	-7	1,863	-0.38%
2021/03/18	1	45.70	0	0.00	45.75	1	1,869	0.05%
2021/03/15	0	0.00	3	46.30	46.40	-3	2,089	-0.14%
2021/03/12	2	46.38	0	0.00	46.05	2	2,181	0.09%
2021/03/10	0	0.00	4	45.50	45.20	-4	2,270	-0.18%
2021/03/08	2	46.63	0	0.00	46.00	2	2,498	0.08%
2021/03/04	0	0.00	2	45.35	45.25	-2	2,594	-0.08%
2021/03/03	7.2	45.52	1	46.10	46.40	6.2	2,729	0.23%
2021/02/26	6	44.37	0	0.00	43.85	6	3,021	0.20%
2021/02/24	3	44.40	0	0.00	44.40	3	3,054	0.10%
2021/02/23	4	45.38	0	0.00	45.35	4	3,069	0.13%
2021/02/22	3	45.45	0	0.00	45.40	3	3,128	0.10%
2021/02/19	9	44.27	0	0.00	44.40	9	3,135	0.29%
2021/02/18	2	43.63	0	0.00	44.10	2	3,181	0.06%
2021/02/05	3	42.07	0	0.00	42.10	3	3,201	0.09%
2021/02/03	2	41.05	0	0.00	41.35	2	3,354	0.06%
2021/01/29	1	44.75	3	43.37	42.85	-2	3,429	-0.06%
2021/01/28	0	0.00	1	43.10	42.75	-1	3,536	-0.03%
2021/01/27	1	43.70	0	0.00	43.85	1	3,584	0.03%
2021/01/26	0	0.00	1	44.60	44.40	-1	3,649	-0.03%
2021/01/25	2	44.83	0	0.00	45.35	2	3,710	0.05%
2021/01/22	1	43.45	0	0.00	43.90	1	3,748	0.03%
2021/01/20	0	0.00	3	43.43	42.40	-3	4,147	-0.07%
2021/01/19	1	45.85	0	0.00	45.10	1	4,195	0.02%
2021/01/18	1	44.50	4	43.80	45.50	-3	4,295	-0.07%
2021/01/15	2	46.30	0	0.00	44.80	2	4,681	0.04%
2021/01/14	0	0.00	6	46.80	46.85	-6	4,713	-0.13%
2021/01/13	0	0.00	2	47.70	47.30	-2	4,769	-0.04%
2021/01/11	3	48.40	6	48.39	48.30	-3	4,867	-0.06%
2021/01/08	1	48.10	0	0.00	48.50	1	4,982	0.02%
2021/01/06	1	47.55	0	0.00	46.85	1	5,382	0.02%
2021/01/05	0	0.00	5	49.05	48.75	-5	5,540	-0.09%
2020/12/30	2	49.53	0	0.00	49.30	2	6,023	0.03%
2020/12/29	0	0.00	1	49.25	49.15	-1	6,171	-0.02%
2020/12/28	0	0.00	1	49.35	49.25	-1	6,239	-0.02%
2020/12/24	3	50.70	0	0.00	50.20	3	6,314	0.05%
2020/12/23	1	48.20	0	0.00	50.40	1	6,344	0.02%
2020/12/22	2	49.53	0	0.00	48.45	2	6,478	0.03%
2020/12/21	2	49.80	1	50.00	50.00	1	6,504	0.02%
2020/12/18	2	50.90	2	51.30	50.50	0	6,545	0.00%
2020/12/17	1	50.30	1	50.20	50.20	0	6,592	0.00%
2020/12/16	1	51.10	0	0.00	51.10	1	6,690	0.01%
2020/12/15	2	50.70	0	0.00	50.70	2	6,711	0.03%
2020/12/14	1	52.20	0	0.00	52.40	1	6,751	0.01%
2020/12/11	15	52.29	1	53.10	52.40	14	6,811	0.21%
2020/12/10	2	55.60	5	55.22	53.90	-3	6,857	-0.04%
2020/12/09	3	54.67	3	55.23	54.60	0	6,968	0.00%
2020/12/08	12	54.62	3	54.57	55.00	9	7,502	0.12%
2020/12/07	12	53.14	14	53.10	53.90	-2	7,652	-0.03%
2020/12/04	6	53.40	24	53.05	52.60	-18	7,674	-0.23%
2020/12/03	8	54.44	9	54.49	53.70	-1	7,727	-0.01%
2020/12/02	16	55.77	17	55.61	53.90	-1	7,876	-0.01%
2020/12/01	8	53.45	5	53.92	53.60	3	7,773	0.04%
2020/11/30	1	53.80	3.1	53.93	53.30	-2.1	7,838	-0.03%
2020/11/27	9	53.37	16	53.53	52.90	-7	7,803	-0.09%
2020/11/26	1	52.90	12	52.82	52.60	-11	7,738	-0.14%
2020/11/25	30	52.59	11	52.62	52.00	19	7,863	0.24%
2020/11/24	0	0.00	2	50.80	50.50	-2	7,614	-0.03%
2020/11/23	1	50.30	0	0.00	50.60	1	7,686	0.01%
2020/11/20	1	50.50	2	50.60	50.30	-1	7,700	-0.01%
2020/11/19	1.1	50.87	0	0.00	51.00	1.1	7,782	0.01%
2020/11/17	0	0.00	1	50.00	49.40	-1	7,896	-0.01%
2020/11/16	2	48.50	4	48.80	48.70	-2	7,968	-0.03%
2020/11/12	0	0.00	5	48.23	48.40	-5	8,314	-0.06%
2020/11/11	11	49.19	4	49.25	49.05	7	8,505	0.08%
2020/11/10	0	0.00	1	50.70	50.60	-1	8,463	-0.01%
2020/11/09	1	51.90	1	51.60	51.80	0	8,424	0.00%
2020/11/06	0	0.00	3	51.03	51.10	-3	8,394	-0.04%
2020/11/05	7	51.97	1	52.60	51.40	6	8,393	0.07%
2020/11/04	1	50.50	1	51.40	50.50	0	8,302	0.00%
2020/11/03	6	51.48	14	51.30	51.30	-8	8,301	-0.10%
2020/11/02	5	50.78	8	50.08	50.10	-3	8,341	-0.04%
2020/10/30	10	51.08	3	51.07	50.80	7	8,297	0.08%
2020/10/29	5	50.76	0	0.00	51.60	5	8,247	0.06%
2020/10/28	29	53.71	29	53.85	52.10	0	8,190	0.00%
2020/10/27	6	52.00	6	52.45	51.80	0	7,870	0.00%
2020/10/26	22	52.11	0	0.00	52.50	22	7,864	0.28%
2020/10/23	17	52.85	24	53.25	53.00	-7	7,845	-0.09%
2020/10/22	6	49.48	2	50.35	50.30	4	7,533	0.05%
2020/10/20	3	49.90	4	50.04	50.70	-1	7,627	-0.01%
2020/10/19	7	50.37	2	49.98	50.30	5	7,938	0.06%
2020/10/16	1	51.00	14	51.52	50.40	-13	8,004	-0.16%
2020/10/15	22	51.17	14	51.21	51.60	8	7,916	0.10%
2020/10/14	34	51.92	25	51.64	51.00	9	7,792	0.12%
2020/10/13	33	49.12	9	49.11	49.35	24	7,746	0.31%
2020/10/12	13	49.19	14.1	49.51	50.80	-1.1	7,563	-0.01%
2020/10/08	0	0.00	6	46.68	46.60	-6	7,282	-0.08%
2020/10/07	0	0.00	1	46.65	46.45	-1	7,260	-0.01%
2020/10/06	7	46.19	18	46.16	46.30	-11	7,224	-0.15%
2020/10/05	5	43.92	6	43.95	45.00	-1	7,176	-0.01%
2020/09/30	3	42.07	0	0.00	42.25	3	7,206	0.04%
2020/09/29	4	42.51	0	0.00	41.75	4	7,161	0.06%
2020/09/28	2	42.40	0	0.00	42.60	2	7,157	0.03%
2020/09/25	14	42.34	4	43.08	41.90	10	7,153	0.14%
2020/09/24	3	44.08	0	0.00	43.45	3	6,989	0.04%
2020/09/23	3	43.87	2	43.85	44.15	1	6,934	0.01%
2020/09/22	3	44.95	1	45.20	44.60	2	6,907	0.03%
2020/09/21	7	46.60	7	46.31	46.05	0	6,841	0.00%
2020/09/17	7	45.43	4	45.04	45.05	3	6,685	0.04%
2020/09/16	11	44.35	11	44.45	45.00	0	6,619	0.00%
2020/09/15	16	44.79	11	44.90	44.40	5	6,551	0.08%
2020/09/14	4	45.25	8	45.03	44.85	-4	6,452	-0.06%
2020/09/11	24	47.29	15	47.90	46.65	9	6,258	0.14%
2020/09/10	148	45.17	147	45.15	44.90	1	5,723	0.02%	大買/大賣/
2020/09/09	5	40.74	4	42.25	42.65	1	5,565	0.02%
2020/09/08	12	42.05	14	42.03	42.20	-2	5,537	-0.04%
2020/09/07	20	41.56	27	41.80	42.05	-7	5,442	-0.13%
2020/09/04	11	40.73	3	40.73	40.60	8	5,261	0.15%
2020/09/03	10	41.47	29	41.14	41.15	-19	5,178	-0.37%
2020/09/02	15	40.27	5	40.32	40.65	10	5,047	0.20%
2020/09/01	2	41.10	1	39.80	39.65	1	4,992	0.02%
2020/08/31	38	40.18	50	39.80	40.80	-12	4,905	-0.24%
2020/08/28	11	38.68	12	38.57	38.70	-1	4,688	-0.02%
2020/08/27	14	38.81	4	38.79	38.75	10	4,655	0.21%
2020/08/26	0	0.00	2	38.13	38.05	-2	4,553	-0.04%
2020/08/25	2	39.10	2	38.40	38.00	0	4,514	0.00%
2020/08/24	13	38.05	7	37.73	38.40	6	4,417	0.14%
2020/08/21	6	36.69	4	36.81	37.55	2	4,316	0.05%
2020/08/20	1	35.90	7	36.16	35.90	-6	4,217	-0.14%
2020/08/19	3	39.45	8	38.48	38.20	-5	4,097	-0.12%
2020/08/18	13	38.71	20	39.07	39.05	-7	3,997	-0.18%
2020/08/17	10	37.20	11	37.57	38.30	-1	3,711	-0.03%
2020/08/14	2	34.98	0	0.00	34.85	2	3,452	0.06%
2020/08/13	1	33.70	0	0.00	33.75	1	3,379	0.03%
2020/08/12	2	33.50	1	34.35	34.40	1	3,363	0.03%
2020/08/10	1	35.10	0	0.00	35.10	1	3,314	0.03%
2020/08/07	2	35.23	3	34.85	35.00	-1	3,269	-0.03%
2020/08/06	13.5	35.16	12	34.78	35.75	1.5	3,213	0.05%
2020/08/03	3	34.08	0	0.00	33.80	3	3,073	0.10%
2020/07/31	0	0.00	2	34.45	33.60	-2	3,042	-0.07%
2020/07/30	1	34.40	0	0.00	33.85	1	3,059	0.03%
2020/07/28	5	34.38	5	33.90	33.30	0	2,964	0.00%
2020/07/27	10	33.83	46.3	35.13	32.95	-36.3	2,874	-1.26%
2020/07/24	37	36.68	11	35.94	36.60	26	2,756	0.94%
2020/07/23	27	36.87	10	36.81	36.25	17	2,645	0.64%
2020/07/22	1	36.30	1	36.60	36.60	0	2,292	0.00%
2020/07/21	1	32.60	0	0.00	33.30	1	2,134	0.05%
2020/07/20	9	32.54	4	32.40	32.70	5	2,083	0.24%
2020/07/17	28	33.11	26	32.78	32.00	2	2,019	0.10%
2020/07/15	3	31.18	0	0.00	31.00	3	1,749	0.17%
2020/07/14	5	31.11	11	30.44	30.20	-6	1,642	-0.37%
2020/07/13	2	32.00	1	31.35	31.10	1	1,613	0.06%
2020/07/10	4	31.31	4	31.40	31.55	0	1,556	0.00%
2020/07/09	4	30.55	0	0.00	30.55	4	1,451	0.28%
2020/07/08	0	0.00	1	29.25	29.15	-1	1,322	-0.08%
2020/07/07	0	0.00	11	28.89	29.55	-11	1,309	-0.84%
2020/07/06	1	29.00	0	0.00	29.15	1	1,274	0.08%
2020/07/03	6	28.29	0	0.00	28.35	6	1,236	0.49%
2020/07/02	3	28.85	0	0.00	28.60	3	1,239	0.24%
2020/07/01	2.3	28.64	2	28.10	28.55	0.3	1,225	0.02%
2020/06/30	12	28.04	1	28.10	27.95	11	1,191	0.92%
2020/06/22	0	0.00	11	27.87	27.90	-11	1,180	-0.93%
2020/06/17	1	29.00	1	28.95	28.75	0	1,155	0.00%
2020/06/16	2	28.55	0	0.00	29.00	2	1,101	0.18%
2020/06/15	16	27.24	7	27.61	27.80	9	1,033	0.87%
2020/06/12	0	0.00	3	26.00	26.45	-3	977	-0.31%
2020/06/11	4	27.36	19	27.19	26.80	-15	981	-1.53%
2020/06/10	3	27.13	0	0.00	26.50	3	968	0.31%
2020/06/05	1	26.80	0	0.00	26.85	1	1,033	0.10%
2020/05/21	1	26.50	1	26.45	26.50	0	1,090	0.00%
2020/05/20	2	26.35	0	0.00	26.30	2	1,107	0.18%
2020/05/19	0	0.00	1	26.15	26.00	-1	1,109	-0.09%
2020/05/18	5	25.60	0	0.00	25.85	5	1,114	0.45%
2020/05/15	11	25.99	0	0.00	25.90	11	1,109	0.99%
2020/05/14	0	0.00	2	27.40	26.85	-2	1,091	-0.18%
2020/05/06	1	28.00	1	28.40	28.10	0	1,231	0.00%
2020/05/05	4	27.93	1	27.50	28.45	3	1,307	0.23%
2020/04/28	2	25.30	0	0.00	24.85	2	1,292	0.15%
2020/04/20	0	0.00	0	25.35	25.15	0	1,378	0.00%
2020/03/12	0	0.00	1	27.90	27.55	-1	1,365	-0.07%
2020/02/21	0	0.00	20	30.00	29.75	-20	1,245	-1.61%
2020/02/13	20	30.93	0	0.00	30.80	20	1,228	1.63%
2020/02/07	1	30.55	1	30.80	31.35	0	1,088	0.00%
2020/02/06	1	31.40	0	0.00	30.95	1	1,051	0.10%
2020/01/30	0	0.00	2	28.90	29.00	-2	821	-0.24%
2020/01/20	2	30.35	0	0.00	30.35	2	785	0.25%
2020/01/17	1	29.55	4	29.69	29.30	-3	731	-0.41%
2020/01/10	0	0.00	5	29.02	28.75	-5	688	-0.73%
2020/01/06	0	0.00	2	28.05	28.25	-2	676	-0.30%
2020/01/03	1	28.70	0	0.00	28.30	1	672	0.15%
2020/01/02	1	29.00	0	0.00	29.00	1	658	0.15%
2019/12/31	0	0.00	12	28.85	29.10	-12	653	-1.83%
2019/12/26	1	28.90	0	0.00	28.80	1	631	0.16%
2019/12/20	1	29.60	0	0.00	29.45	1	629	0.16%
2019/12/19	0	0.00	1	29.75	29.65	-1	628	-0.16%
2019/12/18	0	0.00	2	29.95	30.15	-2	618	-0.32%
2019/12/17	1	29.35	1	29.30	29.40	0	564	0.00%
2019/12/12	2	28.85	0	0.00	28.65	2	547	0.37%
2019/12/11	2	29.70	0	0.00	29.10	2	544	0.37%
2019/12/10	0	0.00	2	28.55	28.60	-2	523	-0.38%
2019/10/15	0	0.00	8	25.35	25.95	-8	881	-0.91%
2019/10/03	2	25.85	0	0.00	25.85	2	995	0.20%
2019/09/19	0	0.00	2	25.43	25.40	-2	1,072	-0.19%
2019/09/18	5	25.03	0	0.00	24.80	5	1,067	0.47%
2019/09/17	2	24.70	0	0.00	24.55	2	1,074	0.19%
2019/08/14	0	0.00	12	22.65	22.30	-12	1,525	-0.79%
2019/08/13	1	23.10	0	0.00	23.00	1	1,514	0.07%
2019/08/02	2	24.10	0	0.00	24.15	2	1,447	0.14%
2019/07/30	2	26.00	17	26.09	25.90	-15	1,371	-1.09%
2019/07/29	0	0.00	1	27.00	26.85	-1	1,326	-0.08%
2019/07/26	1	27.95	0	0.00	27.60	1	1,309	0.08%
2019/07/25	7	27.66	1	27.35	27.40	6	1,300	0.46%
2019/07/23	2	28.33	1	27.90	27.70	1	1,277	0.08%
2019/07/22	4	28.98	2	29.55	28.55	2	1,253	0.16%
2019/07/18	0	0.00	1	28.10	27.65	-1	1,142	-0.09%
2019/07/16	0	0.00	1	28.05	27.80	-1	1,087	-0.09%
2019/07/15	1	26.85	8	27.11	27.30	-7	1,072	-0.65%
2019/07/12	28	27.97	5	28.45	27.60	23	1,053	2.18%
2019/07/09	0	0.00	1	27.00	27.05	-1	973	-0.10%
2019/07/04	0	0.00	2	26.60	26.85	-2	947	-0.21%
2019/07/03	0	0.00	1	26.10	26.15	-1	901	-0.11%
2019/06/28	2	26.00	2	25.95	25.55	0	888	0.00%
2019/06/25	1	25.95	0	0.00	25.80	1	872	0.11%
2019/06/21	3	25.97	0	0.00	25.75	3	861	0.35%
2019/06/18	0	0.00	2	26.45	26.45	-2	840	-0.24%
2019/06/17	1	25.65	3	25.38	25.50	-2	786	-0.25%
2019/06/14	3	27.10	3	26.77	26.70	0	755	0.00%
2019/06/12	1	26.75	1	27.00	27.00	0	736	0.00%
2019/06/11	0	0.00	3	26.90	26.85	-3	686	-0.44%
2019/06/10	10	27.36	3	27.50	27.35	7	653	1.07%
2019/06/06	29	26.66	29	27.04	27.00	0	582	0.00%
2019/06/05	3	25.52	2	25.90	25.90	1	464	0.22%
2019/04/19	0	0.00	1	22.25	21.80	-1	470	-0.21%
2019/04/18	1	21.85	0	0.00	21.90	1	466	0.21%
2019/04/15	0	0.00	1	22.95	22.50	-1	452	-0.22%
2019/03/20	0	0.00	1	23.50	23.70	-1	396	-0.25%
2019/03/15	0	0.00	1	22.40	22.40	-1	369	-0.27%
2019/02/27	1	22.15	0	0.00	22.15	1	372	0.27%
2019/01/29	1	21.90	0	0.00	21.75	1	340	0.29%
2019/01/22	1	21.00	1	20.60	20.70	0	261	0.00%
2018/12/06	0	0.00	5	18.80	18.55	-5	1,139	-0.44%
2018/12/03	5	19.40	0	0.00	19.50	5	1,157	0.43%
2018/11/05	0	0.00	1	18.60	18.50	-1	1,200	-0.08%
2018/11/02	1	18.40	0	0.00	18.40	1	1,201	0.08%
2018/10/19	0	0.00	42	18.35	18.55	-42	1,214	-3.46%
2018/10/18	0	0.00	2	19.25	19.00	-2	1,203	-0.17%
2018/10/17	0	0.00	17	19.26	19.10	-17	1,201	-1.41%
2018/10/02	3	25.08	1	25.00	24.30	2	1,080	0.19%
2018/10/01	1	24.05	1	24.20	24.30	0	1,003	0.00%
2018/09/28	0	0.00	16	23.54	23.25	-16	973	-1.64%
2018/09/27	2	24.35	0	0.00	23.95	2	962	0.21%
2018/09/25	74	24.93	0	0.00	24.75	74	913	8.10%
2018/09/21	0	0.00	2	24.25	24.35	-2	817	-0.24%
2018/09/19	5	24.05	5	24.34	25.20	0	799	0.00%
2018/09/18	2	24.15	2	24.50	24.50	0	735	0.00%
2018/08/31	0	0.00	5	22.30	22.25	-5	796	-0.63%
2018/08/29	0	0.00	5	22.30	22.15	-5	810	-0.62%
2018/08/23	0	0.00	5	22.70	22.20	-5	844	-0.59%
2018/08/14	5	21.75	0	0.00	21.70	5	907	0.55%
2018/08/06	0	0.00	2	23.25	23.45	-2	1,000	-0.20%
2018/08/03	0	0.00	10	22.55	22.50	-10	1,031	-0.97%
2018/08/02	0	0.00	1	22.15	22.10	-1	1,060	-0.09%
2018/07/30	10	22.40	0	0.00	22.15	10	1,169	0.85%
2018/07/20	0	0.00	3	21.75	21.65	-3	1,777	-0.17%
2018/07/06	0	0.00	1	21.75	21.80	-1	3,216	-0.03%
2018/06/29	5	23.50	5	23.20	23.00	0	4,224	0.00%
2018/06/28	10	22.85	0	0.00	23.25	10	4,320	0.23%
2018/06/25	0	0.00	16	21.98	21.90	-16	4,978	-0.32%
2018/06/21	6	23.18	0	0.00	22.70	6	5,087	0.12%
2018/06/19	3	23.13	1	23.20	22.65	2	5,079	0.04%
2018/06/14	0	0.00	10	23.06	22.45	-10	5,042	-0.20%
2018/06/13	26	23.96	4	23.74	23.10	22	5,007	0.44%
2018/06/08	0	0.00	1	22.75	22.40	-1	4,903	-0.02%
2018/06/07	0	0.00	1	22.70	22.65	-1	4,903	-0.02%
2018/06/06	1	22.45	0	0.00	22.45	1	4,905	0.02%
2018/06/05	1	22.50	1	22.75	22.40	0	4,898	0.00%
2018/06/04	0	0.00	1	22.90	22.85	-1	4,892	-0.02%
2018/05/31	2	22.38	1	22.30	22.25	1	4,872	0.02%
2018/05/30	1	22.60	0	0.00	22.45	1	4,870	0.02%
2018/05/25	0	0.00	1	23.30	22.90	-1	4,837	-0.02%
2018/05/24	1	23.70	0	0.00	23.70	1	4,821	0.02%
2018/05/16	0	0.00	2	24.90	24.60	-2	4,783	-0.04%
2018/05/11	0	0.00	1	25.40	24.65	-1	4,736	-0.02%
2018/05/09	6	25.55	15	24.63	24.80	-9	4,674	-0.19%
2018/05/07	2	24.48	0	0.00	24.50	2	4,589	0.04%
2018/05/04	1	24.60	0	0.00	24.70	1	4,565	0.02%
2018/05/03	0	0.00	15	24.77	24.95	-15	4,544	-0.33%
2018/05/02	15	24.52	4	24.86	24.30	11	4,481	0.25%
2018/04/30	12	27.61	11	27.94	26.85	1	4,346	0.02%
2018/04/27	0	0.00	5	27.20	27.30	-5	4,245	-0.12%
2018/04/26	3	27.77	2	27.90	26.60	1	4,166	0.02%
2018/04/25	15	28.75	13	29.22	29.10	2	3,994	0.05%
2018/04/24	2	27.78	0	0.00	27.55	2	3,885	0.05%
2018/04/23	14	29.48	5	29.81	29.10	9	3,793	0.24%
2018/04/20	19	29.08	25	29.60	29.10	-6	3,688	-0.16%
2018/04/19	6	28.30	18	26.80	27.50	-12	3,280	-0.37%
2018/04/18	6	26.88	6	26.53	26.40	0	3,153	0.00%
2018/04/16	4	26.06	1	26.65	26.20	3	3,050	0.10%
2018/04/13	12	26.51	20	26.18	25.20	-8	2,966	-0.27%
2018/04/12	0	0.00	6	26.86	25.90	-6	2,973	-0.20%
2018/04/11	5	26.96	6	27.23	27.20	-1	2,905	-0.03%
2018/04/10	57	30.75	19	30.99	28.35	38	2,720	1.40%
2018/04/09	13	30.76	12	30.34	31.45	1	2,444	0.04%
2018/04/03	12	28.41	14	27.66	28.60	-2	2,245	-0.09%
2018/04/02	1	26.20	3	26.20	26.00	-2	2,049	-0.10%
2018/03/31	8	26.11	9	26.21	25.85	-1	1,987	-0.05%
2018/03/30	128	26.44	114	26.29	26.15	14	1,867	0.75%	大買/大賣/
2018/03/29	9	24.62	15	25.00	25.40	-6	1,408	-0.43%
2018/03/28	7	23.96	6	23.66	23.10	1	1,224	0.08%
2018/03/27	2	23.20	7	23.48	23.55	-5	1,109	-0.45%
2018/03/22	5	21.65	0	0.00	21.75	5	974	0.51%
2018/03/20	0	0.00	1	21.90	21.90	-1	964	-0.10%
2018/03/16	1	22.25	2	22.35	22.05	-1	968	-0.10%
2018/03/13	0	0.00	6	21.40	21.30	-6	952	-0.63%
2018/03/02	2	21.10	0	0.00	21.15	2	1,102	0.18%
2018/03/01	4	21.10	0	0.00	21.20	4	1,115	0.36%
2018/02/07	0.3	19.95	0	0.00	19.95	0.3	1,141	0.03%
2018/02/01	1	21.35	0	0.00	21.30	1	1,246	0.08%
2018/01/31	0	0.00	1	20.75	21.00	-1	1,231	-0.08%
2018/01/19	1	21.60	0	0.00	21.60	1	1,218	0.08%
2018/01/16	7	23.43	9	22.62	22.30	-2	1,182	-0.17%
2018/01/11	3	22.43	2	22.55	21.85	1	1,082	0.09%
2018/01/09	0	0.00	1	22.50	22.10	-1	1,032	-0.10%
2018/01/08	3	22.18	3	21.78	22.10	0	1,029	0.00%
2018/01/05	0	0.00	1	21.60	21.30	-1	958	-0.10%
2018/01/04	2	21.35	0	0.00	21.00	2	940	0.21%
2018/01/02	2	20.73	1	20.70	20.90	1	915	0.11%