華城 (1519)-中國信託-忠孝券商分點個股進出

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
915
漲跌
▼40
漲幅
-4.19%
成交量
13,337張
產業
上市電機機械類股
611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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/04/19	18.1	937.73	17.1	942.65	915.00	1	9,306	0.01%
2024/04/18	12.1	965.78	14.1	957.15	955.00	-2.1	9,456	-0.02%
2024/04/17	11.1	898.85	28.2	931.25	950.00	-17.1	9,597	-0.18%
2024/04/16	21.1	873.12	24.1	860.39	864.00	-3	9,707	-0.03%
2024/04/15	16.5	935.42	8	916.00	876.00	8.5	9,834	0.09%
2024/04/12	10	927.00	8.7	919.30	946.00	1.3	9,802	0.01%
2024/04/11	14.6	897.94	16.2	898.09	860.00	-1.6	9,877	-0.02%
2024/04/10	20	856.01	8	867.25	857.00	12	10,154	0.12%
2024/04/09	0	842.00	2.6	823.52	853.00	-2.6	10,284	-0.03%
2024/04/08	13	839.85	10	846.20	776.00	3	10,564	0.03%
2024/04/03	0.1	778.00	2	808.00	816.00	-1.9	11,029	-0.02%
2024/04/02	0.2	754.62	0	0.00	792.00	0.2	11,324	0.00%
2024/04/01	1	747.81	3.1	714.84	740.00	-2.1	11,455	-0.02%
2024/03/29	0	665.00	0	0.00	683.00	0	11,702	0.00%
2024/03/28	0.3	675.57	3.1	665.48	670.00	-2.8	11,892	-0.02%
2024/03/27	1.1	764.71	0	0.00	710.00	1.1	11,970	0.01%
2024/03/26	0	791.00	0	0.00	788.00	0	12,056	0.00%
2024/03/25	2	785.00	0.2	785.00	785.00	1.8	12,171	0.01%
2024/03/22	1.3	699.85	0	0.00	714.00	1.3	12,314	0.01%
2024/03/21	2	697.50	1	696.05	700.00	1	12,475	0.01%
2024/03/20	0	648.00	1	650.00	676.00	-1	12,743	-0.01%
2024/03/19	0	662.00	11.3	662.32	660.00	-11.3	12,960	-0.09%
2024/03/18	22	682.68	17	674.71	694.00	5	13,261	0.04%
2024/03/15	31.2	668.59	45	660.71	665.00	-13.8	13,324	-0.10%
2024/03/14	36.3	605.92	38	602.88	634.00	-1.7	13,287	-0.01%
2024/03/13	25	563.32	17.8	565.53	577.00	7.2	13,228	0.05%
2024/03/12	27.5	522.16	7	534.00	525.00	20.5	13,474	0.15%
2024/03/08	3.1	505.48	0	0.00	502.00	3.1	14,309	0.02%
2024/03/07	0.5	554.95	0	0.00	541.00	0.5	14,648	0.00%
2024/03/06	2	551.50	0	0.00	555.00	2	14,931	0.01%
2024/03/05	0.5	540.00	1	532.00	549.00	-0.5	15,117	0.00%
2024/03/04	3	532.00	0	0.00	528.00	3	15,173	0.02%
2024/02/27	0	0.00	1	528.00	528.00	-1	15,849	-0.01%
2024/02/26	1	560.00	1	549.73	538.00	0	15,920	0.00%
2024/02/23	20.1	539.31	19.1	535.36	560.00	1	15,963	0.01%
2024/02/22	9.1	516.35	10	520.20	517.00	-1	15,798	-0.01%
2024/02/21	15	518.53	25	514.52	507.00	-10	15,728	-0.06%
2024/02/20	27	503.31	26	503.00	502.00	1	15,754	0.01%
2024/02/19	21	510.52	23	509.30	502.00	-2	15,843	-0.01%
2024/02/16	20.1	501.44	28	502.71	503.00	-7.9	15,945	-0.05%
2024/02/15	17.1	509.95	8	500.63	496.00	9.1	15,911	0.06%
2024/02/05	35	495.99	32	494.45	492.00	3	15,905	0.02%
2024/02/02	32	502.06	39.1	496.94	488.50	-7.1	15,787	-0.04%
2024/02/01	32.1	461.82	103	462.51	488.00	-71	15,625	-0.45%	大賣/
2024/01/31	71	443.77	51.1	435.58	444.00	20	15,346	0.13%
2024/01/30	26	403.65	33.2	411.82	420.00	-7.2	15,277	-0.05%
2024/01/29	24	391.17	27	389.87	395.50	-3	15,176	-0.02%
2024/01/26	17	378.24	20.3	379.96	380.50	-3.3	15,110	-0.02%
2024/01/25	17.1	383.18	36	386.58	380.50	-18.9	15,092	-0.13%
2024/01/24	53	390.83	37.3	390.97	392.00	15.7	15,113	0.10%
2024/01/23	24	387.75	18.1	387.72	385.00	5.9	15,081	0.04%
2024/01/22	7.2	362.00	10	363.35	371.00	-2.8	14,889	-0.02%
2024/01/19	18.2	357.33	10	359.10	354.50	8.2	14,857	0.06%
2024/01/18	38	365.79	40	367.29	360.00	-2	14,806	-0.01%
2024/01/17	27	371.31	35	368.70	367.00	-8	14,731	-0.05%
2024/01/16	15	370.90	49	366.69	371.00	-34	14,678	-0.23%
2024/01/15	30.2	380.66	28	382.77	376.50	2.2	14,597	0.01%
2024/01/12	29	367.60	33	366.98	370.00	-4	14,128	-0.03%
2024/01/11	27	360.11	11	355.55	352.50	16	13,859	0.12%
2024/01/10	33	363.05	18	362.14	367.00	15	13,575	0.11%
2024/01/09	22	357.70	18.2	353.38	362.00	3.8	13,419	0.03%
2024/01/08	13	338.73	14.2	339.48	343.50	-1.2	13,166	-0.01%
2024/01/05	9	332.83	16	331.69	334.00	-7	13,086	-0.05%
2024/01/04	41	333.89	30	337.83	331.50	11	13,130	0.08%
2024/01/03	18	342.44	15.1	340.16	339.50	2.9	12,941	0.02%
2024/01/02	28	339.09	41.3	335.59	342.00	-13.3	12,972	-0.10%
2023/12/29	39.3	333.23	30	325.50	327.00	9.3	12,959	0.07%
2023/12/28	10	340.05	16.6	338.82	348.00	-6.6	12,540	-0.05%
2023/12/27	9.4	320.83	9	318.39	316.50	0.4	12,407	0.00%
2023/12/26	22	322.63	19	321.95	315.00	3	12,443	0.02%
2023/12/25	7.2	332.86	8	334.75	333.50	-0.8	12,426	-0.01%
2023/12/22	5.1	322.09	5	322.20	321.00	0.1	12,567	0.00%
2023/12/21	13.1	324.10	15	321.40	318.50	-1.9	12,690	-0.01%
2023/12/20	18	331.58	12	330.96	329.00	6	12,710	0.05%
2023/12/19	21.1	332.32	21.5	333.39	332.50	-0.4	12,698	0.00%
2023/12/18	15	343.37	9	347.11	340.00	6	12,706	0.05%
2023/12/15	24.2	363.04	25	358.78	347.50	-0.8	12,695	-0.01%
2023/12/14	59	352.69	58.1	354.61	355.00	0.9	12,522	0.01%
2023/12/13	35	363.66	37	360.22	355.50	-2	12,405	-0.02%
2023/12/12	32.1	348.49	27.2	351.57	356.00	4.9	12,247	0.04%
2023/12/11	87.2	359.83	11.1	339.99	339.00	76.2	12,126	0.63%
2023/12/08	15	364.20	16	364.81	367.00	-1	11,943	-0.01%
2023/12/07	66	363.38	87	358.82	360.50	-21	11,751	-0.18%
2023/12/06	49.2	345.58	80.2	338.41	345.00	-31	11,318	-0.27%
2023/12/05	77	318.57	52	320.51	340.00	25	10,842	0.23%
2023/12/04	20.1	301.52	24.1	300.51	309.50	-4.1	10,334	-0.04%
2023/12/01	12.3	287.67	11.2	291.25	285.00	1.1	10,050	0.01%
2023/11/30	14	278.79	16	278.13	280.00	-2	9,890	-0.02%
2023/11/29	6	273.58	6	271.58	274.50	0	9,933	0.00%
2023/11/28	2	268.00	2	273.75	275.50	0	10,156	0.00%
2023/11/27	24	274.60	25	276.58	266.50	-1	10,131	-0.01%
2023/11/24	9	273.06	11	266.64	275.00	-2	9,994	-0.02%
2023/11/23	1.2	256.33	1	255.50	252.50	0.2	9,949	0.00%
2023/11/22	5.2	259.83	4	256.00	256.00	1.2	10,050	0.01%
2023/11/21	2	265.00	2.1	264.38	262.00	-0.1	10,180	0.00%
2023/11/20	17	268.35	17	271.12	263.50	0	10,417	0.00%
2023/11/17	13	277.42	12	282.50	273.00	1	10,720	0.01%
2023/11/16	14	276.11	16.3	273.51	280.00	-2.3	10,852	-0.02%
2023/11/15	36	271.96	46.3	278.31	275.50	-10.3	10,892	-0.09%
2023/11/14	13	254.00	20	251.00	258.50	-7	10,845	-0.06%
2023/11/13	19	244.32	12	247.29	247.50	7	10,839	0.06%
2023/11/10	2	236.75	2.1	234.38	237.50	-0.1	10,923	0.00%
2023/11/09	6	240.58	5	237.00	234.50	1	10,959	0.01%
2023/11/08	5	243.30	4	241.00	242.00	1	10,935	0.01%
2023/11/07	22.1	244.95	18	249.39	242.00	4.1	10,964	0.04%
2023/11/06	4	231.50	2	230.25	241.00	2	10,911	0.02%
2023/11/03	11	229.86	16	228.25	225.00	-5	10,967	-0.05%
2023/11/02	11.4	225.83	6	224.50	224.50	5.4	10,967	0.05%
2023/11/01	4	218.75	5	223.20	224.00	-1	10,955	-0.01%
2023/10/31	27.4	238.99	6.2	230.10	224.00	21.2	10,889	0.20%
2023/10/30	10.4	250.75	25	247.28	244.00	-14.6	10,858	-0.13%
2023/10/27	2.5	258.25	3.5	256.43	251.00	-1	11,053	-0.01%
2023/10/26	1	260.21	3	256.33	262.00	-2	10,964	-0.02%
2023/10/25	7	263.50	7	265.21	260.50	0	10,877	0.00%
2023/10/24	13	272.35	8	270.81	264.50	5	10,767	0.05%
2023/10/23	19.2	274.54	16	269.94	276.00	3.2	10,637	0.03%
2023/10/20	6	258.08	30	261.03	263.00	-24	10,519	-0.23%
2023/10/19	8	269.75	56	268.90	260.50	-48	10,436	-0.46%
2023/10/18	12	274.67	54	274.76	270.00	-42	10,358	-0.41%
2023/10/17	3	285.00	4	285.25	282.00	-1	10,301	-0.01%
2023/10/16	10	284.05	8	281.44	286.50	2	10,209	0.02%
2023/10/13	120	280.79	8	281.69	279.00	112	10,184	1.10%	大買/鉅額交易
2023/10/12	17	292.01	14	293.00	282.00	3	10,510	0.03%
2023/10/11	16	301.37	14	300.71	291.50	2	10,446	0.02%
2023/10/06	38	292.72	38.3	293.57	300.50	-0.3	10,317	0.00%
2023/10/05	140	286.30	138.3	283.11	287.00	1.7	10,182	0.02%	大買/大賣/
2023/10/04	9	267.50	12	267.21	271.50	-3	9,949	-0.03%
2023/10/03	10.1	262.50	8	265.56	264.50	2.1	9,877	0.02%
2023/10/02	24.1	269.18	23	264.85	261.00	1.1	9,718	0.01%
2023/09/28	21	264.52	25	263.20	271.00	-4	9,563	-0.04%
2023/09/27	69.5	259.12	68.2	262.33	265.00	1.3	9,350	0.01%
2023/09/26	16.2	248.97	11	250.64	251.50	5.2	9,032	0.06%
2023/09/25	9	237.83	8	237.06	237.00	1	8,848	0.01%
2023/09/22	18.2	239.94	14	239.79	236.00	4.2	8,783	0.05%
2023/09/21	14	244.82	11	243.36	244.50	3	8,758	0.03%
2023/09/20	9	247.50	10.2	245.25	248.00	-1.2	8,738	-0.01%
2023/09/19	7.2	243.67	6	239.08	237.50	1.2	8,858	0.01%
2023/09/18	8.1	251.10	10	250.20	246.50	-2	8,894	-0.02%
2023/09/15	11.2	259.78	7	259.79	257.50	4.2	8,950	0.05%
2023/09/14	19.1	259.97	15.3	259.36	258.00	3.8	9,015	0.04%
2023/09/13	9	271.50	9	273.72	266.00	0	9,182	0.00%
2023/09/12	22	278.36	23.2	275.20	283.00	-1.2	9,729	-0.01%
2023/09/11	6.5	278.72	3	281.50	277.50	3.5	9,959	0.04%
2023/09/08	0	0.00	2	293.25	293.00	-2	10,021	-0.02%
2023/09/07	2	290.50	3.1	289.53	290.50	-1.1	10,082	-0.01%
2023/09/06	4.3	291.96	18.1	291.83	290.00	-13.8	10,299	-0.13%
2023/09/05	16.2	290.96	9.1	289.67	289.00	7.1	10,371	0.07%
2023/09/04	32.1	303.88	35.4	300.66	300.00	-3.2	10,417	-0.03%
2023/09/01	20.5	307.44	17	303.82	292.50	3.5	10,454	0.03%
2023/08/31	1	299.48	2.1	298.30	299.50	-1.1	10,427	-0.01%
2023/08/30	22.1	289.92	19.1	291.64	293.00	3	11,197	0.03%
2023/08/29	19.1	286.46	21.1	283.27	289.00	-2	11,426	-0.02%
2023/08/28	6.1	278.52	12.2	281.03	275.00	-6.1	11,457	-0.05%
2023/08/25	18.2	284.10	15.3	285.58	286.50	2.9	11,690	0.02%
2023/08/24	21	288.37	19.2	291.44	280.50	1.9	11,751	0.02%
2023/08/23	72.3	277.12	63.1	278.77	276.50	9.2	11,892	0.08%
2023/08/22	20.1	264.64	23.1	267.73	276.50	-3.1	11,782	-0.03%
2023/08/21	15.1	244.12	27	243.15	251.50	-11.9	11,843	-0.10%
2023/08/18	26	238.06	33	236.82	229.00	-7	11,991	-0.06%
2023/08/17	14	227.36	28.8	230.96	236.00	-14.7	12,409	-0.12%
2023/08/16	19.2	215.64	21	214.83	220.50	-1.9	12,760	-0.01%
2023/08/15	16.1	202.98	33.3	207.49	211.50	-17.2	13,520	-0.13%
2023/08/14	13	201.85	13.1	203.88	192.50	-0.1	13,995	0.00%
2023/08/11	13	210.50	24	210.46	211.50	-11	14,177	-0.08%
2023/08/10	19	212.58	11.5	214.98	208.50	7.5	14,810	0.05%
2023/08/09	27.5	223.08	27.5	223.82	224.00	0	15,071	0.00%
2023/08/08	10.1	209.70	32	218.98	215.00	-21.9	15,351	-0.14%
2023/08/07	10.1	211.72	27	219.50	210.00	-16.9	15,491	-0.11%
2023/08/04	18.2	209.01	11.2	209.65	213.00	7	15,662	0.04%
2023/08/02	15	208.50	15	210.03	204.50	0	16,601	0.00%
2023/08/01	22.6	221.77	25.3	222.89	215.50	-2.7	16,927	-0.02%
2023/07/31	0.1	235.00	5	235.00	239.00	-4.9	16,830	-0.03%
2023/07/28	0	0.00	0.1	228.00	229.00	-0.1	17,038	0.00%
2023/07/27	1	229.50	3	222.33	225.00	-2	17,452	-0.01%
2023/07/26	0	0.00	2	212.46	212.00	-2	17,983	-0.01%
2023/07/25	1	199.50	1	201.00	206.00	0	18,129	0.00%
2023/07/24	2.1	205.90	12	203.92	202.50	-10	18,317	-0.05%
2023/07/21	3	216.00	1	213.00	216.00	2	18,531	0.01%
2023/07/20	4.1	206.85	11	193.82	207.00	-6.9	18,924	-0.04%
2023/07/19	4.3	196.15	12	194.79	194.50	-7.8	19,270	-0.04%
2023/07/18	8.1	207.14	1	211.00	205.00	7.1	19,478	0.04%
2023/07/17	21.1	212.04	20.2	214.70	217.50	0.9	19,696	0.00%
2023/07/14	10	192.00	14.2	198.87	200.00	-4.2	19,571	-0.02%
2023/07/13	10.1	180.26	2	180.25	182.00	8.1	19,921	0.04%
2023/07/12	19.2	178.97	14.6	174.30	179.50	4.6	20,297	0.02%
2023/07/11	1.2	166.33	4	165.00	166.00	-2.8	20,490	-0.01%
2023/07/10	9	158.00	4.7	159.07	160.50	4.3	21,069	0.02%
2023/07/07	1.1	149.96	0	0.00	149.50	1.1	21,127	0.01%
2023/07/06	1.1	149.50	5	148.70	149.50	-3.9	21,463	-0.02%
2023/07/05	0	0.00	1	148.25	146.00	-1	21,794	0.00%
2023/07/04	0	0.00	1.1	148.67	149.00	-1.1	22,408	0.00%
2023/07/03	0.1	147.00	1	146.00	149.00	-0.9	22,625	0.00%
2023/06/30	3	147.17	1.3	147.60	147.50	1.7	22,645	0.01%
2023/06/29	1.1	152.59	1	152.50	153.50	0.1	22,638	0.00%
2023/06/28	10.1	150.50	17	151.95	150.50	-6.9	22,599	-0.03%
2023/06/27	16.1	162.54	18	162.72	154.00	-1.9	22,552	-0.01%
2023/06/26	27.2	163.93	26	163.21	162.50	1.2	22,389	0.01%
2023/06/21	5	163.70	5	163.20	163.50	0	22,342	0.00%
2023/06/20	14	161.93	12	162.29	162.00	2	22,277	0.01%
2023/06/19	15.1	163.66	17	165.32	161.00	-1.9	22,196	-0.01%
2023/06/16	57.5	165.78	46.1	166.41	165.50	11.4	22,158	0.05%
2023/06/15	44.1	155.64	37.1	155.10	157.00	7.1	21,752	0.03%
2023/06/14	12.1	150.41	10.1	147.66	146.00	2.1	21,479	0.01%
2023/06/13	4	148.25	5	146.90	146.50	-1	21,487	0.00%
2023/06/12	17.1	144.52	22	144.48	147.50	-4.9	21,458	-0.02%
2023/06/09	1	152.50	1	153.50	153.50	0	21,336	0.00%
2023/06/08	2	156.75	5	154.30	151.50	-3	21,375	-0.01%
2023/06/07	13	154.19	7	153.57	155.00	6	21,519	0.03%
2023/06/06	9.1	153.51	9	153.17	153.00	0.1	21,748	0.00%
2023/06/05	28.1	163.06	23.1	161.63	156.00	5.1	22,003	0.02%
2023/06/02	33	153.21	33	155.91	158.00	0	21,575	0.00%
2023/06/01	7	145.21	5	145.50	144.00	2	21,395	0.01%
2023/05/31	28	143.29	32	142.03	145.00	-4	21,260	-0.02%
2023/05/30	4	139.88	8	139.06	141.00	-4	20,917	-0.02%
2023/05/29	36	142.36	24.3	143.03	141.00	11.8	20,759	0.06%
2023/05/26	5.3	138.57	8	138.63	135.50	-2.8	20,465	-0.01%
2023/05/25	51	139.96	50.3	140.71	141.00	0.7	20,375	0.00%
2023/05/24	49	137.04	58	138.03	139.00	-9	20,944	-0.04%
2023/05/23	18.3	134.06	46	131.32	137.00	-27.7	21,081	-0.13%
2023/05/22	41	128.89	54	128.89	128.50	-13	20,821	-0.06%
2023/05/19	66	123.03	79	122.61	123.50	-13	20,484	-0.06%
2023/05/18	15	114.27	31.1	114.63	117.50	-16.1	19,659	-0.08%
2023/05/17	17	107.97	12	108.25	107.00	5	19,385	0.03%
2023/05/16	54.1	107.36	58.1	105.99	109.50	-4	19,125	-0.02%
2023/05/15	31	105.50	31	106.65	105.00	0	18,444	0.00%
2023/05/12	5	97.64	12	98.13	101.50	-7	18,028	-0.04%
2023/05/11	5	97.64	12	98.13	95.40	-7	17,657	-0.04%
2023/05/10	8.1	99.70	13	100.94	98.90	-5	17,423	-0.03%
2023/05/09	55	107.97	33	106.74	103.00	22	17,153	0.13%
2023/05/08	29	104.83	35.2	106.34	109.00	-6.2	16,130	-0.04%
2023/05/05	0	0.00	12	99.21	99.10	-12	15,714	-0.08%
2023/05/04	13	97.59	18	98.50	99.30	-5	15,651	-0.03%
2023/05/03	16	99.29	7	98.90	97.40	9	15,618	0.06%
2023/05/02	51	100.18	26	100.70	103.50	25	15,474	0.16%
2023/04/28	1	95.20	11	94.94	94.90	-10	15,106	-0.07%
2023/04/27	0	0.00	1	92.00	92.60	-1	15,100	-0.01%
2023/04/26	2	93.50	2	93.05	92.30	0	14,970	0.00%
2023/04/25	12.1	94.33	16	94.49	93.70	-3.9	14,800	-0.03%
2023/04/24	79	98.86	22	98.27	98.80	57	14,460	0.39%
2023/04/21	2.1	94.95	15	95.35	95.40	-12.9	14,258	-0.09%
2023/04/20	6.1	98.48	6	98.75	97.10	0.1	14,161	0.00%
2023/04/19	5	98.44	5	100.26	99.00	0	14,099	0.00%
2023/04/18	34	99.57	30	100.03	97.90	4	14,320	0.03%
2023/04/17	18	98.07	13	97.69	97.10	5	14,921	0.03%
2023/04/14	2	99.20	8	96.56	94.70	-6	15,018	-0.04%
2023/04/13	20	97.58	36.1	98.33	95.00	-16.1	15,106	-0.11%
2023/04/12	9	95.82	9	96.73	96.80	0	14,531	0.00%
2023/04/11	10	86.05	10	87.55	88.00	0	14,422	0.00%
2023/04/10	40	81.82	56.3	81.14	80.00	-16.3	14,136	-0.12%
2023/04/07	39	77.48	42	78.76	78.90	-3	13,888	-0.02%
2023/04/06	40	74.06	8	73.45	73.40	32	13,320	0.24%
2023/03/30	7	70.00	0	0.00	70.10	7	13,147	0.05%
2023/03/29	0	0.00	2	69.00	69.50	-2	13,175	-0.02%
2023/03/28	3	68.50	4	69.30	69.00	-1	13,250	-0.01%
2023/03/27	0.3	69.30	0	0.00	69.20	0.3	13,199	0.00%
2023/03/24	0	0.00	2	71.55	71.60	-2	13,146	-0.02%
2023/03/23	15	70.27	13	70.77	71.10	2	13,169	0.02%
2023/03/22	1	70.70	1	72.43	70.30	0	13,179	0.00%
2023/03/21	9	72.70	12	72.60	71.20	-3	13,105	-0.02%
2023/03/20	12	70.76	9	70.07	72.00	3	12,850	0.02%
2023/03/17	1	66.60	0.2	65.90	66.70	0.8	12,670	0.01%
2023/03/16	9	67.83	9	66.68	66.20	0	12,877	0.00%
2023/03/14	5	67.90	6	67.85	66.80	-1	13,476	-0.01%
2023/03/13	3	68.13	21	67.22	67.00	-18	13,395	-0.13%
2023/03/10	13	70.82	10	71.06	70.00	3	13,319	0.02%
2023/03/09	12	73.58	18.1	72.98	75.50	-6.1	13,009	-0.05%
2023/03/08	41	71.27	29	71.34	72.70	12	12,513	0.10%
2023/03/07	51	69.65	61	69.08	68.90	-10	12,001	-0.08%
2023/03/06	14	65.33	6	65.68	65.60	8	11,557	0.07%
2023/03/03	9	63.88	7	62.99	63.00	2	11,394	0.02%
2023/03/02	6	63.60	5	63.24	63.00	1	11,292	0.01%
2023/03/01	5	62.84	2	63.55	63.50	3	11,251	0.03%
2023/02/24	5	63.78	6	63.87	63.00	-1	11,218	-0.01%
2023/02/23	16	63.90	18	63.94	64.30	-2	11,108	-0.02%
2023/02/22	79	65.34	76	65.18	64.80	3	10,890	0.03%
2023/02/21	16.1	60.91	19	62.88	64.50	-2.9	9,936	-0.03%
2023/02/20	13	58.79	14	58.99	58.70	-1	9,340	-0.01%
2023/02/17	13	57.19	7	57.47	57.80	6	8,918	0.07%
2023/02/16	7	56.47	8	56.71	56.00	-1	8,693	-0.01%
2023/02/15	7	55.81	4.3	55.52	55.50	2.7	8,537	0.03%
2023/02/14	3	52.80	4.5	53.33	53.50	-1.5	8,236	-0.02%
2023/02/13	5.2	52.82	6	52.93	53.10	-0.8	8,187	-0.01%
2023/02/10	2	55.30	0	0.00	54.50	2	8,088	0.02%
2023/02/09	5	55.64	3	55.80	55.50	2	8,006	0.02%
2023/02/08	0	0.00	1	55.90	54.70	-1	7,887	-0.01%
2023/02/07	2	54.85	1	54.90	55.10	1	7,838	0.01%
2023/02/06	2	54.55	2	54.75	54.90	0	7,803	0.00%
2023/02/03	6	54.97	8	54.58	54.50	-2	7,776	-0.03%
2023/02/02	8	56.24	2	57.35	56.00	6	7,691	0.08%
2023/02/01	6.5	56.55	7	57.19	56.40	-0.5	7,549	-0.01%
2023/01/31	6	56.13	12	56.16	56.50	-6	7,360	-0.08%
2023/01/30	5	53.40	80	53.40	54.40	-75	7,096	-1.06%
2023/01/17	16	52.08	12	51.99	52.30	4	6,920	0.06%
2023/01/16	9	49.77	2	50.35	50.70	7	6,779	0.10%
2023/01/13	1	51.30	1	50.80	50.20	0	6,744	0.00%
2023/01/12	11	51.18	2	51.80	51.00	9	6,740	0.13%
2023/01/11	2	53.00	35	52.79	52.20	-33	6,691	-0.49%
2023/01/10	5	52.36	1	52.60	52.40	4	6,550	0.06%
2023/01/09	4	52.60	7	52.23	52.40	-3	6,462	-0.05%
2023/01/06	100	53.33	12	53.50	52.10	88	6,331	1.39%
2023/01/05	30	57.98	24	58.45	56.90	6	5,863	0.10%
2023/01/04	27	54.65	28	55.30	57.60	-1	4,884	-0.02%
2023/01/03	33	49.54	28	49.34	52.40	5	4,383	0.11%
2022/12/30	1	49.45	0	0.00	48.30	1	3,991	0.03%
2022/12/28	4	49.28	5	49.83	48.75	-1	4,010	-0.02%
2022/12/27	14	49.54	10	48.60	49.10	4	4,007	0.10%
2022/12/26	1	48.50	2	49.08	49.50	-1	3,948	-0.03%
2022/12/23	0	0.00	1	49.00	48.90	-1	3,954	-0.03%
2022/12/22	1	48.65	0	0.00	47.90	1	4,034	0.02%
2022/12/21	1	48.25	1	48.85	48.05	0	4,105	0.00%
2022/12/20	2	48.38	2	48.88	47.35	0	4,102	0.00%
2022/12/19	1	48.60	1	48.25	47.80	0	4,080	0.00%
2022/12/16	0	0.00	2.5	49.30	49.20	-2.5	4,153	-0.06%
2022/12/15	2	49.10	1	49.80	48.90	1	4,340	0.02%
2022/12/12	2	47.55	2	48.38	48.35	0	4,889	0.00%
2022/12/08	10	49.94	13	49.93	49.60	-3	4,771	-0.06%
2022/12/07	19	49.12	18	49.51	49.65	1	4,481	0.02%
2022/12/06	0	0.00	2	48.70	48.70	-2	3,873	-0.05%
2022/12/05	11	43.92	9	43.96	44.30	2	3,623	0.06%
2022/12/02	7	42.96	9	43.19	42.70	-2	3,578	-0.06%
2022/12/01	5	41.90	7	41.92	41.80	-2	3,472	-0.06%
2022/11/30	0	0.00	1	41.45	41.50	-1	3,485	-0.03%
2022/11/29	0	0.00	1	41.55	41.40	-1	3,528	-0.03%
2022/11/28	1	40.45	1	40.80	41.35	0	3,655	0.00%
2022/11/25	0	0.00	1	41.60	40.70	-1	3,661	-0.03%
2022/11/24	1	40.15	6	40.57	40.70	-5	3,670	-0.14%
2022/11/23	5	40.56	0	0.00	39.95	5	3,712	0.13%
2022/11/22	3	40.67	9	41.24	41.20	-6	3,684	-0.16%
2022/11/21	0	0.00	4	40.08	40.50	-4	3,607	-0.11%
2022/11/18	3	38.65	0	0.00	38.20	3	3,553	0.08%
2022/11/17	0	0.00	17	38.54	38.70	-17	3,577	-0.48%
2022/11/16	5	37.96	0	0.00	37.55	5	3,573	0.14%
2022/11/15	1	38.05	0	0.00	38.40	1	3,578	0.03%
2022/11/11	3	37.32	1	38.25	36.90	2	3,643	0.05%
2022/11/10	4	37.85	0	0.00	37.75	4	3,711	0.11%
2022/11/09	2	38.60	0	0.00	39.05	2	3,727	0.05%
2022/11/08	3	39.07	0	0.00	38.60	3	3,726	0.08%
2022/11/07	4	38.98	4	39.30	39.00	0	3,723	0.00%
2022/11/04	3	38.28	3	38.83	38.95	0	3,764	0.00%
2022/11/02	2	38.30	2	38.55	38.50	0	3,806	0.00%
2022/10/28	1	36.45	1	37.20	36.20	0	3,790	0.00%
2022/10/27	5	37.88	0	0.00	38.05	5	3,778	0.13%
2022/10/21	1	38.25	3	37.83	38.00	-2	3,779	-0.05%
2022/10/20	0.5	39.37	1	39.90	39.00	-0.5	3,746	-0.01%
2022/10/19	2	40.75	2	41.40	40.65	0	3,718	0.00%
2022/10/18	2	40.95	0	0.00	41.00	2	3,724	0.05%
2022/10/17	2	41.18	1	41.40	41.50	1	3,704	0.03%
2022/10/14	0	0.00	3	43.08	42.90	-3	3,650	-0.08%
2022/10/13	3	42.80	3	42.90	41.70	0	3,584	0.00%
2022/10/12	1	41.85	3	42.90	43.45	-2	3,536	-0.06%
2022/10/11	0	0.00	5	41.99	42.40	-5	3,429	-0.15%
2022/10/07	0	0.00	3	41.33	41.20	-3	3,380	-0.09%
2022/10/06	5	42.64	2	42.60	42.30	3	3,426	0.09%
2022/10/05	3	42.98	5	43.24	43.20	-2	3,386	-0.06%
2022/10/04	0	0.00	3	41.60	41.90	-3	3,296	-0.09%
2022/10/03	7	40.81	3.1	40.11	40.05	3.9	3,240	0.12%
2022/09/30	3	40.37	1	40.40	41.60	2	3,204	0.06%
2022/09/29	2	42.10	1	42.75	41.70	1	3,138	0.03%
2022/09/28	1	41.60	1	43.20	40.45	0	3,009	0.00%
2022/09/27	2	41.43	2	40.35	42.00	0	2,891	0.00%
2022/09/26	4	42.04	20	42.25	40.30	-16	2,822	-0.57%
2022/09/23	7	44.55	9	44.71	44.20	-2	2,741	-0.07%
2022/09/22	16	44.51	9	44.12	44.90	7	2,634	0.27%
2022/09/21	94	44.57	79	44.12	44.00	15	2,393	0.63%
2022/09/20	6	42.15	10	42.83	43.50	-4	1,968	-0.20%
2022/09/19	2	41.10	14	41.77	40.40	-12	1,755	-0.68%
2022/09/16	0	0.00	40	40.60	39.15	-40	1,629	-2.46%
2022/09/15	40	39.75	1	39.75	39.75	39	1,578	2.47%
2022/09/14	1	39.25	0	0.00	39.35	1	1,569	0.06%
2022/09/13	0	0.00	2	40.15	40.05	-2	1,564	-0.13%
2022/09/12	1	40.35	5	40.41	40.55	-4	1,558	-0.26%
2022/09/08	5	40.35	0	0.00	40.25	5	1,554	0.32%
2022/09/07	2	39.45	0	0.00	39.60	2	1,542	0.13%
2022/09/06	7	39.56	2	39.45	39.45	5	1,604	0.31%
2022/09/05	12	41.07	3	41.20	41.20	9	1,577	0.57%
2022/09/02	2	42.35	25	42.06	42.00	-23	1,529	-1.50%
2022/09/01	2	40.10	0	0.00	39.55	2	1,390	0.14%
2022/08/30	12	40.28	3	39.60	39.55	9	1,303	0.69%
2022/08/29	1	38.00	5	39.10	39.00	-4	1,245	-0.32%
2022/08/25	0	0.00	1	39.50	39.20	-1	1,232	-0.08%
2022/08/24	1	39.80	0	0.00	39.45	1	1,220	0.08%
2022/08/23	1.1	38.58	0	0.00	38.35	1.1	1,184	0.09%
2022/08/22	0	0.00	1	38.40	38.90	-1	1,172	-0.09%
2022/08/18	3	39.75	2	40.45	39.30	1	1,131	0.09%
2022/08/17	0	0.00	2	40.40	39.00	-2	1,067	-0.19%
2022/08/16	2	38.75	0	0.00	38.70	2	970	0.21%
2022/08/15	1	36.50	0	0.00	36.95	1	924	0.11%
2022/08/12	1	36.10	0	0.00	36.15	1	921	0.11%
2022/08/10	3	37.90	4	38.60	38.10	-1	879	-0.11%
2022/08/04	2	35.30	5	35.45	35.65	-3	836	-0.36%
2022/08/02	5	37.05	3	37.07	37.00	2	834	0.24%
2022/07/29	0	0.00	1	37.05	37.10	-1	846	-0.12%
2022/07/28	1	37.80	0	0.00	37.75	1	844	0.12%
2022/07/26	27	37.35	1	36.60	36.50	26	834	3.12%
2022/07/22	0	0.00	1	36.70	36.70	-1	804	-0.12%
2022/07/21	0	0.00	3	36.95	36.85	-3	819	-0.37%
2022/07/19	2	37.90	0	0.00	37.50	2	874	0.23%
2022/07/18	0	0.00	29	37.38	37.05	-29	879	-3.30%
2022/07/15	0	0.00	5	37.35	37.20	-5	883	-0.57%
2022/07/14	34	37.10	0	0.00	37.00	34	911	3.73%
2022/07/11	1	35.90	1	35.55	35.55	0	876	0.00%
2022/07/08	2	35.25	1	35.40	35.25	1	889	0.11%
2022/07/05	3	35.58	1	34.90	35.00	2	940	0.21%
2022/06/30	5	35.55	5	35.45	35.65	0	1,134	0.00%
2022/06/29	2	34.90	0	0.00	35.10	2	1,157	0.17%
2022/06/28	1	36.95	2	36.00	35.15	-1	1,199	-0.08%
2022/06/27	1	35.50	1	35.90	35.50	0	1,179	0.00%
2022/06/24	3	35.50	1	35.75	35.60	2	1,177	0.17%
2022/06/23	2	33.95	0	0.00	33.65	2	1,155	0.17%
2022/06/20	1	32.80	3	33.05	32.55	-2	1,199	-0.17%
2022/06/17	1	33.65	0	0.00	33.90	1	1,213	0.08%
2022/06/15	3	36.25	2	37.65	35.00	1	1,273	0.08%
2022/06/13	0	0.00	1	34.55	34.70	-1	1,334	-0.07%
2022/06/09	0	0.00	10	36.17	36.15	-10	1,471	-0.68%
2022/06/01	1	36.25	1	36.15	36.10	0	1,511	0.00%
2022/05/30	1	36.05	1	36.15	36.15	0	1,528	0.00%
2022/05/25	2	35.30	0	0.00	35.65	2	1,533	0.13%
2022/05/20	1	35.25	1	35.10	35.10	0	1,551	0.00%
2022/05/19	0	0.00	1	34.75	34.60	-1	1,549	-0.06%
2022/05/18	1	34.55	0	0.00	35.15	1	1,545	0.06%
2022/05/17	1	34.50	0	0.00	34.55	1	1,545	0.06%
2022/05/16	1	34.30	0	0.00	34.35	1	1,548	0.06%
2022/05/12	0	0.00	1	34.80	33.70	-1	1,560	-0.06%
2022/05/09	0	0.00	3	36.38	35.40	-3	1,556	-0.19%
2022/05/03	0	0.00	1	38.30	38.50	-1	1,552	-0.06%
2022/04/28	5	38.76	0	0.00	38.40	5	1,574	0.32%
2022/04/27	6	39.22	6	38.55	39.20	0	1,579	0.00%
2022/04/26	11	40.02	0	0.00	40.20	11	1,584	0.69%
2022/04/25	1	38.55	1	38.85	38.90	0	1,699	0.00%
2022/04/20	3	41.45	3	41.10	41.10	0	2,108	0.00%
2022/04/19	1	42.10	1	42.00	41.90	0	2,397	0.00%
2022/04/18	0	0.00	1	42.35	41.90	-1	2,478	-0.04%
2022/04/15	2	43.15	1	42.90	42.55	1	2,467	0.04%
2022/04/13	4	42.30	0	0.00	42.15	4	2,427	0.16%
2022/04/12	6	41.88	5	42.22	42.15	1	2,426	0.04%
2022/04/11	1	43.60	10	43.75	43.50	-9	2,394	-0.38%
2022/04/08	3	44.03	2	44.03	44.20	1	2,363	0.04%
2022/04/07	10	42.86	9	43.78	42.30	1	2,310	0.04%
2022/04/06	4	44.40	4	44.31	44.60	0	2,254	0.00%
2022/04/01	0	0.00	2	42.18	42.00	-2	2,133	-0.09%
2022/03/31	5	41.93	5	41.11	41.10	0	2,107	0.00%
2022/03/30	0	0.00	2	41.60	41.60	-2	2,059	-0.10%
2022/03/29	0	0.00	1	41.55	41.60	-1	2,049	-0.05%
2022/03/25	2	41.10	0	0.00	40.45	2	2,029	0.10%
2022/03/24	0	0.00	0.1	41.75	41.65	-0.1	2,028	0.00%
2022/03/23	1	41.05	1	41.15	41.15	0	2,013	0.00%
2022/03/22	1	41.70	0	0.00	41.85	1	2,001	0.05%
2022/03/21	1	41.80	1	42.55	41.60	0	1,999	0.00%
2022/03/18	1	40.90	0	0.00	40.90	1	1,933	0.05%
2022/03/17	2	41.25	2	41.05	41.30	0	1,927	0.00%
2022/03/16	2	41.55	0	0.00	41.30	2	1,887	0.11%
2022/03/15	4	40.98	4	40.14	40.05	0	1,786	0.00%
2022/03/14	2	40.65	2	40.75	42.05	0	1,743	0.00%
2022/03/11	0.1	39.05	5	39.00	38.75	-4.9	1,649	-0.30%
2022/02/25	0	0.00	1	36.65	36.75	-1	1,626	-0.06%
2022/02/24	0	0.00	1	36.55	36.45	-1	1,623	-0.06%
2022/02/14	1	38.60	0	0.00	38.50	1	1,609	0.06%
2022/02/08	2	38.40	0	0.00	39.25	2	1,594	0.13%
2022/01/21	1	39.50	1	39.10	39.05	0	1,548	0.00%
2022/01/20	1	40.10	9	39.99	39.70	-8	1,541	-0.52%
2022/01/19	0	0.00	2	39.55	40.20	-2	1,525	-0.13%
2022/01/18	18	42.24	8	40.20	40.20	10	1,507	0.66%
2022/01/14	0	0.00	2	40.45	39.80	-2	1,299	-0.15%
2022/01/13	11	43.09	7	42.91	42.70	4	1,204	0.33%
2022/01/12	4	43.16	4	43.55	43.55	0	888	0.00%
2022/01/11	4	39.60	6	39.57	39.60	-2	556	-0.36%
2021/12/27	0	0.00	2	36.75	37.10	-2	499	-0.40%
2021/12/24	2	36.58	0	0.00	36.35	2	552	0.36%
2021/12/21	1	36.80	0	0.00	36.70	1	584	0.17%
2021/11/23	0	0.00	3	36.05	36.00	-3	579	-0.52%
2021/11/19	1	35.90	0	0.00	35.80	1	591	0.17%
2021/11/17	1	35.60	3	36.03	36.35	-2	613	-0.33%
2021/11/16	2	35.60	4	35.85	35.70	-2	621	-0.32%
2021/11/12	1	37.05	3	36.87	36.70	-2	631	-0.32%
2021/11/08	3	37.50	0	0.00	37.55	3	647	0.46%
2021/11/03	1	37.25	0	0.00	36.85	1	677	0.15%
2021/10/26	3	36.02	2	36.50	37.00	1	688	0.15%
2021/10/22	1	35.75	2	35.40	35.40	-1	707	-0.14%
2021/10/21	3	36.45	2	35.95	35.95	1	729	0.14%
2021/10/15	0	0.00	1	35.60	35.60	-1	812	-0.12%
2021/10/14	2	34.83	1	34.80	34.90	1	828	0.12%
2021/10/13	0	0.00	5	35.18	35.30	-5	860	-0.58%
2021/10/08	1	37.00	0	0.00	36.70	1	885	0.11%
2021/10/07	2	37.40	0	0.00	37.10	2	921	0.22%
2021/10/05	3	37.10	0	0.00	37.00	3	1,004	0.30%
2021/10/04	6	37.78	1	37.70	37.05	5	1,003	0.50%
2021/10/01	2	40.05	2	39.23	38.10	0	996	0.00%
2021/09/30	9	39.27	8	39.25	39.25	1	944	0.11%
2021/09/29	2	39.75	1	38.80	39.15	1	939	0.11%
2021/09/28	0	0.00	5	38.10	38.30	-5	927	-0.54%
2021/09/27	1	38.50	4	38.56	38.35	-3	935	-0.32%
2021/09/23	2	37.80	0	0.00	37.80	2	956	0.21%
2021/09/22	2	38.00	0	0.00	38.30	2	965	0.21%
2021/09/17	3	39.00	0	0.00	39.05	3	964	0.31%
2021/09/16	5	39.58	3	39.20	39.20	2	970	0.21%
2021/09/15	9	38.61	0	0.00	39.40	9	949	0.95%
2021/09/13	0	0.00	3	37.00	36.95	-3	935	-0.32%
2021/09/08	2	35.40	2	35.25	35.30	0	953	0.00%
2021/09/07	0	0.00	1	36.35	36.25	-1	952	-0.10%
2021/09/06	2	36.90	0	0.00	36.70	2	957	0.21%
2021/09/03	0	0.00	1	37.80	37.50	-1	961	-0.10%
2021/09/02	1	38.20	0	0.00	37.70	1	967	0.10%
2021/09/01	1	38.60	0	0.00	38.60	1	972	0.10%
2021/08/24	1	37.30	0	0.00	37.90	1	987	0.10%
2021/08/23	0	0.00	1	37.75	38.00	-1	988	-0.10%
2021/08/20	1	36.55	0	0.00	37.25	1	990	0.10%
2021/08/19	2	36.20	0	0.00	36.15	2	986	0.20%
2021/08/17	2	37.95	0	0.00	38.00	2	977	0.20%
2021/08/16	0	0.00	1	38.10	38.30	-1	980	-0.10%
2021/08/13	1	39.45	2	39.08	39.90	-1	977	-0.10%
2021/08/12	0	0.00	1	40.35	40.00	-1	980	-0.10%
2021/08/06	1	42.15	1	42.10	42.10	0	1,080	0.00%
2021/07/29	1	44.60	0	0.00	44.55	1	1,634	0.06%
2021/07/28	0	0.00	3.1	45.45	44.10	-3.1	1,649	-0.19%
2021/07/27	2	46.78	8	46.95	46.55	-6	1,679	-0.36%
2021/07/26	3	47.63	5	47.65	47.85	-2	1,707	-0.12%
2021/07/23	2	46.78	1	46.20	46.30	1	1,731	0.06%
2021/07/22	0	0.00	1	46.45	45.65	-1	1,791	-0.06%
2021/07/20	2	45.68	10	45.95	45.15	-8	1,842	-0.43%
2021/07/19	8.1	45.55	1	46.25	46.05	7.1	1,852	0.38%
2021/07/14	0	0.00	4	44.39	43.85	-4	1,905	-0.21%
2021/07/13	4	43.16	1	41.80	44.30	3	1,937	0.15%
2021/07/12	1	41.00	2	41.20	41.10	-1	1,897	-0.05%
2021/07/05	0	0.00	1	42.00	42.15	-1	2,277	-0.04%
2021/07/02	1	42.15	0	0.00	42.05	1	2,329	0.04%
2021/06/30	0	0.00	10	44.14	43.60	-10	2,366	-0.42%
2021/06/29	0	0.00	1	43.80	43.75	-1	2,394	-0.04%
2021/06/23	0	0.00	1	42.70	42.75	-1	2,402	-0.04%
2021/06/22	1	42.25	8	42.51	42.20	-7	2,405	-0.29%
2021/06/18	0	0.00	1	42.35	42.30	-1	2,409	-0.04%
2021/06/16	2	43.10	0	0.00	42.55	2	2,439	0.08%
2021/06/15	2	43.55	0	0.00	43.25	2	2,440	0.08%
2021/06/11	1	43.05	1	43.20	43.40	0	2,443	0.00%
2021/06/09	1	42.50	0	0.00	41.60	1	2,449	0.04%
2021/06/08	1	42.15	0	0.00	42.25	1	2,470	0.04%
2021/06/07	2	42.35	1	42.90	42.80	1	2,480	0.04%
2021/06/04	0	0.00	2	43.78	43.30	-2	2,485	-0.08%
2021/06/03	6	44.10	0	0.00	43.90	6	2,501	0.24%
2021/06/02	0	0.00	0.4	44.30	43.80	-0.4	2,543	-0.02%
2021/05/31	3	44.20	0	0.00	44.25	3	2,593	0.12%
2021/05/28	1	42.95	1	43.00	43.30	0	2,667	0.00%
2021/05/27	0	0.00	2	42.20	42.65	-2	2,665	-0.08%
2021/05/25	3	42.38	0	0.00	42.20	3	2,682	0.11%
2021/05/24	6	41.49	5	41.80	42.05	1	2,688	0.04%
2021/05/21	0.3	41.90	0	0.00	41.15	0.3	2,696	0.01%
2021/05/20	1	40.80	1	40.90	40.50	0	2,710	0.00%
2021/05/19	3	41.87	0	0.00	42.10	3	2,712	0.11%
2021/05/18	1	40.50	2	40.35	42.40	-1	2,721	-0.04%
2021/05/17	1	39.40	1	37.55	39.00	0	2,709	0.00%
2021/05/14	14	41.92	6	41.45	41.70	8	2,677	0.30%
2021/05/13	1	40.25	0	0.00	40.00	1	2,662	0.04%
2021/05/12	1	41.00	0	0.00	41.10	1	2,689	0.04%
2021/05/11	2	46.60	3	46.62	45.50	-1	2,633	-0.04%
2021/05/10	2	50.10	11	51.15	49.50	-9	2,569	-0.35%
2021/05/07	3	49.73	2	48.98	49.35	1	2,461	0.04%
2021/05/06	7	48.69	4	50.10	50.10	3	2,299	0.13%
2021/05/05	2	46.83	0	0.00	45.55	2	2,236	0.09%
2021/05/04	3	46.50	4	46.58	46.35	-1	2,230	-0.04%
2021/04/28	7	50.67	2	50.70	51.30	5	2,155	0.23%
2021/04/27	4	50.60	4	49.90	50.20	0	2,107	0.00%
2021/04/26	1	50.50	3	50.13	49.80	-2	2,082	-0.10%
2021/04/23	4.2	48.57	6	48.42	48.20	-1.9	2,083	-0.09%
2021/04/22	1	48.00	0	0.00	48.20	1	2,102	0.05%
2021/04/21	2	49.83	4	49.90	49.80	-2	2,066	-0.10%
2021/04/20	2	50.10	0	0.00	50.20	2	2,056	0.10%
2021/04/19	5	50.86	4	51.05	50.50	1	2,043	0.05%
2021/04/16	1	49.85	0	0.00	49.95	1	2,002	0.05%
2021/04/15	2	50.65	11	51.00	50.20	-9	1,992	-0.45%
2021/04/14	1	48.60	3	48.83	49.00	-2	1,921	-0.10%
2021/04/13	3	50.50	1	50.50	48.65	2	1,913	0.10%
2021/04/12	0	0.00	5	49.10	49.35	-5	1,870	-0.27%
2021/04/09	1	48.70	4	49.80	50.20	-3	1,857	-0.16%
2021/04/08	1	49.40	7	48.67	48.45	-6	1,754	-0.34%
2021/04/07	1	46.50	0	0.00	46.40	1	1,705	0.06%
2021/04/06	0	0.00	1	47.15	47.20	-1	1,721	-0.06%
2021/04/01	2	46.75	1	46.65	46.90	1	1,711	0.06%
2021/03/31	2	45.05	0	0.00	45.20	2	1,687	0.12%
2021/03/29	0	0.00	1	45.10	45.15	-1	1,740	-0.06%
2021/03/25	1	43.05	0	0.00	43.15	1	1,792	0.06%
2021/03/24	0	0.00	1	43.50	43.60	-1	1,817	-0.06%
2021/03/23	2	43.80	0	0.00	43.40	2	1,839	0.11%
2021/03/22	3	43.95	0	0.00	44.10	3	1,843	0.16%
2021/03/19	4	44.75	1	45.15	44.55	3	1,863	0.16%
2021/03/17	4	45.63	0	0.00	45.60	4	1,927	0.21%
2021/03/15	1	46.10	0	0.00	46.40	1	2,089	0.05%
2021/03/11	2	45.70	0	0.00	45.70	2	2,227	0.09%
2021/03/10	1	45.55	0	0.00	45.20	1	2,270	0.04%
2021/03/09	3	45.80	0	0.00	45.50	3	2,327	0.13%
2021/03/08	2	46.23	7	46.03	46.00	-5	2,498	-0.20%
2021/03/05	6	45.04	2	46.08	45.60	4	2,524	0.16%
2021/03/04	2	46.60	16	45.81	45.25	-14	2,594	-0.54%
2021/03/03	7	46.06	14	45.81	46.40	-7	2,729	-0.26%
2021/03/02	0	0.00	1	44.30	43.80	-1	2,736	-0.04%
2021/02/24	0	0.00	1	44.65	44.40	-1	3,054	-0.03%
2021/02/23	3	45.60	4	45.63	45.35	-1	3,069	-0.03%
2021/02/22	0	0.00	6	45.10	45.40	-6	3,128	-0.19%
2021/02/19	0	0.00	3	44.22	44.40	-3	3,135	-0.10%
2021/02/18	0	0.00	3	43.80	44.10	-3	3,181	-0.09%
2021/02/17	2	43.05	11	43.39	43.85	-9	3,189	-0.28%
2021/02/05	0	0.00	3	42.55	42.10	-3	3,201	-0.09%
2021/02/04	1	41.90	3	42.32	42.40	-2	3,260	-0.06%
2021/02/03	8	41.19	2	43.80	41.35	6	3,354	0.18%
2021/02/02	0	0.00	4	42.50	42.50	-4	3,347	-0.12%
2021/02/01	5	41.41	0	0.00	41.65	5	3,400	0.15%
2021/01/29	5	43.17	3	44.00	42.85	2	3,429	0.06%
2021/01/28	4	42.78	0	0.00	42.75	4	3,536	0.11%
2021/01/25	0	0.00	8	44.98	45.35	-8	3,710	-0.22%
2021/01/22	0	0.00	5	43.58	43.90	-5	3,748	-0.13%
2021/01/21	0	0.00	1	43.05	42.55	-1	3,812	-0.03%
2021/01/20	3	43.00	1	42.70	42.40	2	4,147	0.05%
2021/01/18	4	43.75	1	43.25	45.50	3	4,295	0.07%
2021/01/15	6	45.86	3	45.02	44.80	3	4,681	0.06%
2021/01/14	5	46.81	0	0.00	46.85	5	4,713	0.11%
2021/01/12	3	47.00	0	0.00	46.80	3	4,802	0.06%
2021/01/11	1	48.50	1	48.40	48.30	0	4,867	0.00%
2021/01/08	3	47.77	1	47.50	48.50	2	4,982	0.04%
2021/01/07	2	48.15	0	0.00	47.80	2	5,141	0.04%
2021/01/06	13	47.56	0	0.00	46.85	13	5,382	0.24%
2021/01/05	4	48.84	2	49.10	48.75	2	5,540	0.04%
2021/01/04	12	48.93	3	48.88	49.00	9	5,917	0.15%
2020/12/31	2	48.90	1	49.70	49.70	1	5,941	0.02%
2020/12/30	2	49.30	0	0.00	49.30	2	6,023	0.03%
2020/12/29	3	49.67	0	0.00	49.15	3	6,171	0.05%
2020/12/28	4	49.51	0	0.00	49.25	4	6,239	0.06%
2020/12/23	4	50.23	3	50.20	50.40	1	6,344	0.02%
2020/12/22	5	49.08	0	0.00	48.45	5	6,478	0.08%
2020/12/21	4	49.93	1	50.00	50.00	3	6,504	0.05%
2020/12/17	5.4	50.42	0	0.00	50.20	5.4	6,592	0.08%
2020/12/16	1	51.20	0	0.00	51.10	1	6,690	0.01%
2020/12/15	1	51.20	0	0.00	50.70	1	6,711	0.01%
2020/12/14	2	51.70	3	51.70	52.40	-1	6,751	-0.01%
2020/12/11	5	52.74	5	52.08	52.40	0	6,811	0.00%
2020/12/10	2	53.65	6	54.65	53.90	-4	6,857	-0.06%
2020/12/09	3	55.07	7	55.04	54.60	-4	6,968	-0.06%
2020/12/08	3	54.63	7	54.73	55.00	-4	7,502	-0.05%
2020/12/07	2	53.10	3	53.87	53.90	-1	7,652	-0.01%
2020/12/04	5	52.76	2	53.00	52.60	3	7,674	0.04%
2020/12/03	7	53.91	3	54.50	53.70	4	7,727	0.05%
2020/12/02	5	55.26	8	55.53	53.90	-3	7,876	-0.04%
2020/12/01	0	0.00	2	53.70	53.60	-2	7,773	-0.03%
2020/11/30	2	53.30	0	0.00	53.30	2	7,838	0.03%
2020/11/27	6	53.52	5	54.14	52.90	1	7,803	0.01%
2020/11/26	1	53.60	2	52.70	52.60	-1	7,738	-0.01%
2020/11/25	18	52.98	26	52.80	52.00	-8	7,863	-0.10%
2020/11/24	5	50.60	0	0.00	50.50	5	7,614	0.07%
2020/11/23	1	50.50	1	50.10	50.60	0	7,686	0.00%
2020/11/20	1.6	51.03	5	50.96	50.30	-3.4	7,700	-0.04%
2020/11/19	19	51.23	5	51.12	51.00	14	7,782	0.18%
2020/11/18	0	0.00	6	49.88	50.00	-6	7,818	-0.08%
2020/11/17	6	49.73	3	48.72	49.40	3	7,896	0.04%
2020/11/16	4	48.98	8	48.79	48.70	-4	7,968	-0.05%
2020/11/13	0	0.00	3	48.63	49.05	-3	8,049	-0.04%
2020/11/12	6	48.38	6	48.33	48.40	0	8,314	0.00%
2020/11/11	3	49.65	88	50.32	49.05	-85	8,505	-1.00%
2020/11/10	19	51.14	10	50.58	50.60	9	8,463	0.11%
2020/11/09	7	51.76	7	51.76	51.80	0	8,424	0.00%
2020/11/06	0	0.00	2	51.55	51.10	-2	8,394	-0.02%
2020/11/05	3	52.10	12	52.30	51.40	-9	8,393	-0.11%
2020/11/04	12	51.02	1	51.00	50.50	11	8,302	0.13%
2020/11/03	17	51.36	9	51.18	51.30	8	8,301	0.10%
2020/11/02	8	50.56	7	51.14	50.10	1	8,341	0.01%
2020/10/30	83	51.28	0	0.00	50.80	83	8,297	1.00%
2020/10/29	16	51.49	15	51.01	51.60	1	8,247	0.01%
2020/10/28	16	53.36	38	53.51	52.10	-22	8,190	-0.27%
2020/10/27	2	52.20	7	52.44	51.80	-5	7,870	-0.06%
2020/10/26	10	52.40	32	52.01	52.50	-22	7,864	-0.28%
2020/10/23	32	53.33	34	53.18	53.00	-2	7,845	-0.03%
2020/10/22	0	0.00	8	49.61	50.30	-8	7,533	-0.11%
2020/10/20	7	50.70	1	50.30	50.70	6	7,627	0.08%
2020/10/19	31	50.96	1	50.90	50.30	30	7,938	0.38%
2020/10/16	8	50.98	77	50.40	50.40	-69	8,004	-0.86%
2020/10/15	16	50.95	13	51.15	51.60	3	7,916	0.04%
2020/10/14	20	52.18	7	51.84	51.00	13	7,792	0.17%
2020/10/13	41	49.13	4	49.78	49.35	37	7,746	0.48%
2020/10/12	2	48.50	6	49.68	50.80	-4	7,563	-0.05%
2020/10/08	5	46.32	1	46.60	46.60	4	7,282	0.05%
2020/10/07	2	46.40	41	46.81	46.45	-39	7,260	-0.54%
2020/10/06	33	45.47	4	45.93	46.30	29	7,224	0.40%
2020/10/05	17	43.99	17	44.69	45.00	0	7,176	0.00%
2020/09/30	4	42.76	3	42.85	42.25	1	7,206	0.01%
2020/09/29	1	41.90	0	0.00	41.75	1	7,161	0.01%
2020/09/28	6	42.33	1	42.55	42.60	5	7,157	0.07%
2020/09/25	20	43.05	81	43.64	41.90	-61	7,153	-0.85%
2020/09/24	2	44.50	2	44.15	43.45	0	6,989	0.00%
2020/09/23	2	44.43	6	44.28	44.15	-4	6,934	-0.06%
2020/09/22	35	44.89	4	44.94	44.60	31	6,907	0.45%
2020/09/21	2	46.48	4	46.39	46.05	-2	6,841	-0.03%
2020/09/18	0	0.00	1	45.05	44.90	-1	6,729	-0.01%
2020/09/17	14	45.64	14	44.81	45.05	0	6,685	0.00%
2020/09/16	0	0.00	2	44.80	45.00	-2	6,619	-0.03%
2020/09/15	6	44.48	5	44.40	44.40	1	6,551	0.02%
2020/09/14	31	44.74	13	45.27	44.85	18	6,452	0.28%
2020/09/11	81	46.90	98	46.05	46.65	-17	6,258	-0.27%
2020/09/10	5	44.08	40	44.86	44.90	-35	5,723	-0.61%
2020/09/09	0	0.00	1	42.35	42.65	-1	5,565	-0.02%
2020/09/08	18	41.63	8	41.81	42.20	10	5,537	0.18%
2020/09/07	48	42.46	12	43.55	42.05	36	5,442	0.66%
2020/09/04	9	40.86	6	40.58	40.60	3	5,261	0.06%
2020/09/03	34	41.42	29	41.64	41.15	5	5,178	0.10%
2020/09/02	5	39.79	2	40.63	40.65	3	5,047	0.06%
2020/09/01	7	40.16	0	0.00	39.65	7	4,992	0.14%
2020/08/31	5	40.37	9	40.93	40.80	-4	4,905	-0.08%
2020/08/28	2	38.50	40	38.79	38.70	-38	4,688	-0.81%
2020/08/27	18	38.90	12	39.01	38.75	6	4,655	0.13%
2020/08/26	1.5	38.13	20	38.63	38.05	-18.5	4,553	-0.41%
2020/08/25	3	39.05	4	38.94	38.00	-1	4,514	-0.02%
2020/08/24	3	38.25	2	38.70	38.40	1	4,417	0.02%
2020/08/21	18	37.01	5	37.88	37.55	13	4,316	0.30%
2020/08/20	6	36.71	10	36.58	35.90	-4	4,217	-0.09%
2020/08/19	0	0.00	1	39.70	38.20	-1	4,097	-0.02%
2020/08/18	117	38.37	18	38.68	39.05	99	3,997	2.48%	大買/
2020/08/17	2.5	38.30	1	36.25	38.30	1.5	3,711	0.04%
2020/08/13	2	34.15	10	33.80	33.75	-8	3,379	-0.24%
2020/08/12	5	34.23	1	34.00	34.40	4	3,363	0.12%
2020/08/11	2	34.70	26	34.90	34.25	-24	3,338	-0.72%
2020/08/10	17	35.49	2	35.25	35.10	15	3,314	0.45%
2020/08/07	9	35.27	1	34.90	35.00	8	3,269	0.24%
2020/08/06	25	35.54	1	35.35	35.75	24	3,213	0.75%
2020/08/05	1	33.85	0	0.00	33.95	1	3,113	0.03%
2020/07/30	0	0.00	1	34.90	33.85	-1	3,059	-0.03%
2020/07/29	1	35.00	1	33.50	34.75	0	3,051	0.00%
2020/07/28	0	0.00	3	34.05	33.30	-3	2,964	-0.10%
2020/07/27	3	33.40	5	33.41	32.95	-2	2,874	-0.07%
2020/07/24	6	36.62	6	36.27	36.60	0	2,756	0.00%
2020/07/23	19	36.64	21	36.39	36.25	-2	2,645	-0.08%
2020/07/22	5	35.49	2	34.83	36.60	3	2,292	0.13%
2020/07/20	11	32.62	13	32.48	32.70	-2	2,083	-0.10%
2020/07/17	2	32.00	12	32.96	32.00	-10	2,019	-0.50%
2020/07/16	0	0.00	1	31.50	31.65	-1	1,780	-0.06%
2020/07/15	5	31.52	5	32.50	31.00	0	1,749	0.00%
2020/07/14	2	30.75	1	30.25	30.20	1	1,642	0.06%
2020/07/13	7	30.88	1	30.90	31.10	6	1,613	0.37%
2020/07/10	7	31.56	2	31.38	31.55	5	1,556	0.32%
2020/07/09	6	30.63	10	30.64	30.55	-4	1,451	-0.28%
2020/07/08	10	29.30	0	0.00	29.15	10	1,322	0.76%
2020/07/06	0	0.00	5	29.10	29.15	-5	1,274	-0.39%
2020/07/03	1	28.30	0	0.00	28.35	1	1,236	0.08%
2020/06/29	0	0.00	4	27.45	27.35	-4	1,185	-0.34%
2020/06/23	2	27.65	0	0.00	27.60	2	1,183	0.17%
2020/06/18	0	0.00	1	28.35	28.25	-1	1,170	-0.09%
2020/06/17	3	29.17	4	29.20	28.75	-1	1,155	-0.09%
2020/06/16	4	28.55	4	28.33	29.00	0	1,101	0.00%
2020/06/15	4	27.23	14	27.45	27.80	-10	1,033	-0.97%
2020/06/12	1	26.40	0	0.00	26.45	1	977	0.10%
2020/06/09	1	26.85	0	0.00	26.65	1	993	0.10%
2020/06/05	1	26.50	0	0.00	26.85	1	1,033	0.10%
2020/06/03	2	26.65	0	0.00	26.15	2	1,060	0.19%
2020/05/18	0	0.00	1	25.85	25.85	-1	1,114	-0.09%
2020/05/15	1	26.95	0	0.00	25.90	1	1,109	0.09%
2020/05/06	0	0.00	2	28.00	28.10	-2	1,231	-0.16%
2020/05/05	2	27.23	1	28.35	28.45	1	1,307	0.08%
2020/05/04	10	26.00	0	0.00	26.00	10	1,256	0.80%
2020/04/29	0	0.00	2	25.43	25.55	-2	1,276	-0.16%
2020/04/22	3	24.23	0	0.00	24.50	3	1,387	0.22%
2020/04/21	0	0.00	1	24.60	24.25	-1	1,387	-0.07%
2020/04/17	0	0.00	2	25.50	25.55	-2	1,389	-0.14%
2020/04/16	1	25.75	0	0.00	25.70	1	1,404	0.07%
2020/04/15	1	26.05	0	0.00	25.95	1	1,404	0.07%
2020/04/08	0	0.00	2	27.08	27.00	-2	1,404	-0.14%
2020/04/07	2	25.75	0	0.00	26.10	2	1,413	0.14%
2020/03/27	5	24.65	5	24.40	24.10	0	1,389	0.00%
2020/03/26	0.6	24.00	0	0.00	23.80	0.6	1,383	0.04%
2020/03/24	1	22.15	0	0.00	22.60	1	1,392	0.07%
2020/03/23	0	0.00	1	21.00	21.20	-1	1,439	-0.07%
2020/03/19	1	19.95	2	20.20	19.95	-1	1,439	-0.07%
2020/03/17	2	23.23	0	0.00	22.65	2	1,408	0.14%
2020/03/13	1.4	25.23	4	25.06	25.40	-2.6	1,393	-0.19%
2020/03/09	0	0.00	1	31.05	30.35	-1	1,290	-0.08%
2020/03/06	1	30.65	20	30.35	31.05	-19	1,273	-1.49%
2020/03/03	10	30.30	0	0.00	30.00	10	1,258	0.79%
2020/03/02	10	29.69	0	0.00	29.60	10	1,264	0.79%
2020/02/27	2	30.30	2	29.90	29.15	0	1,276	0.00%
2020/02/26	2	30.35	2	30.70	30.35	0	1,272	0.00%
2020/02/14	2	31.05	1	31.00	31.00	1	1,241	0.08%
2020/02/13	0	0.00	2	30.80	30.80	-2	1,228	-0.16%
2020/02/10	0.2	31.75	0	0.00	31.90	0.2	1,128	0.02%
2020/02/07	3	31.45	0	0.00	31.35	3	1,088	0.28%
2020/02/04	2	30.28	1	30.60	30.25	1	896	0.11%
2020/01/31	0	0.00	11	29.55	30.00	-11	844	-1.30%
2020/01/20	1	30.35	5	29.83	30.35	-4	785	-0.51%
2020/01/17	2	29.80	10	29.90	29.30	-8	731	-1.09%
2020/01/13	0	0.00	2	29.30	28.80	-2	701	-0.29%
2020/01/10	2	29.33	2	29.48	28.75	0	688	0.00%
2020/01/07	0	0.00	1	28.15	28.05	-1	678	-0.15%
2020/01/06	2	28.30	0	0.00	28.25	2	676	0.30%
2020/01/03	1	28.30	0	0.00	28.30	1	672	0.15%
2019/12/26	2	29.00	0	0.00	28.80	2	631	0.32%
2019/12/17	1	29.30	0	0.00	29.40	1	564	0.18%
2019/12/13	0	0.00	25	28.82	28.70	-25	553	-4.52%
2019/11/29	0	0.00	1	28.55	28.45	-1	521	-0.19%
2019/11/28	0	0.00	1	28.60	28.65	-1	517	-0.19%
2019/11/25	0	0.00	1	27.90	27.55	-1	463	-0.22%
2019/11/19	0	0.00	2	26.55	26.75	-2	448	-0.45%
2019/11/15	0	0.00	8	27.50	26.50	-8	466	-1.72%
2019/11/14	0	0.00	3	26.55	26.65	-3	448	-0.67%
2019/11/12	0	0.00	1	25.70	25.75	-1	441	-0.23%
2019/11/08	0	0.00	1	25.65	25.65	-1	473	-0.21%
2019/10/24	1	24.85	0	0.00	24.80	1	684	0.15%
2019/10/21	1	24.40	1	25.30	24.40	0	720	0.00%
2019/10/17	0	0.00	1	25.90	25.90	-1	823	-0.12%
2019/10/15	0	0.00	1	25.85	25.95	-1	881	-0.11%
2019/10/14	0	0.00	5	26.10	26.05	-5	878	-0.57%
2019/10/01	1	25.85	3	26.35	26.00	-2	1,015	-0.20%
2019/09/24	1	26.15	0	0.00	26.00	1	1,058	0.09%
2019/09/23	0	0.00	1	26.10	26.00	-1	1,075	-0.09%
2019/09/20	0	0.00	1	25.80	25.45	-1	1,074	-0.09%
2019/09/18	0	0.00	5	25.00	24.80	-5	1,067	-0.47%
2019/09/10	0	0.00	2	24.48	24.60	-2	1,164	-0.17%
2019/09/06	0	0.00	2	24.68	24.60	-2	1,216	-0.16%
2019/08/23	0	0.00	7	23.00	23.05	-7	1,564	-0.45%
2019/08/16	5	22.35	5	22.15	22.30	0	1,538	0.00%
2019/08/15	0	0.00	1	22.05	22.15	-1	1,530	-0.07%
2019/08/14	1	22.30	0	0.00	22.30	1	1,525	0.07%
2019/08/07	5	23.10	0	0.00	23.05	5	1,497	0.33%
2019/08/06	3	22.97	2	23.20	23.05	1	1,486	0.07%
2019/08/05	2	24.03	16	23.60	23.70	-14	1,466	-0.95%
2019/08/02	6	23.97	0	0.00	24.15	6	1,447	0.41%
2019/08/01	2	25.45	0	0.00	25.15	2	1,414	0.14%
2019/07/31	3	25.62	0	0.00	25.50	3	1,394	0.22%
2019/07/30	17	26.31	0	0.00	25.90	17	1,371	1.24%
2019/07/29	0	0.00	15	27.06	26.85	-15	1,326	-1.13%
2019/07/26	1	27.50	0	0.00	27.60	1	1,309	0.08%
2019/07/25	0	0.00	1	27.45	27.40	-1	1,300	-0.08%
2019/07/24	0	0.00	17	27.73	27.50	-17	1,286	-1.32%
2019/07/23	5	28.24	0	0.00	27.70	5	1,277	0.39%
2019/07/22	17	29.37	3	28.60	28.55	14	1,253	1.12%
2019/07/19	3	28.00	4	28.76	28.90	-1	1,208	-0.08%
2019/07/18	9	27.97	3	27.82	27.65	6	1,142	0.53%
2019/07/17	5	27.90	2	27.98	27.80	3	1,114	0.27%
2019/07/15	2	26.95	0	0.00	27.30	2	1,072	0.19%
2019/07/12	5	28.35	2	28.70	27.60	3	1,053	0.28%
2019/07/04	11	27.20	9	26.91	26.85	2	947	0.21%
2019/07/03	0	0.00	1	26.00	26.15	-1	901	-0.11%
2019/06/28	1	25.70	0	0.00	25.55	1	888	0.11%
2019/06/27	1	25.50	0	0.00	25.60	1	865	0.12%
2019/06/21	1	25.90	8	25.70	25.75	-7	861	-0.81%
2019/06/18	6	26.35	8	26.43	26.45	-2	840	-0.24%
2019/06/17	2	25.80	0	0.00	25.50	2	786	0.25%
2019/06/12	0	0.00	4	27.30	27.00	-4	736	-0.54%
2019/06/11	0	0.00	2	26.60	26.85	-2	686	-0.29%
2019/06/10	6	27.50	0	0.00	27.35	6	653	0.92%
2019/06/06	18	26.61	10	26.86	27.00	8	582	1.37%
2019/05/28	0	0.00	5	23.95	23.40	-5	357	-1.40%
2019/05/15	1	22.25	0	0.00	22.25	1	340	0.29%
2019/05/10	0	0.00	1	21.25	21.15	-1	353	-0.28%
2019/05/09	0	0.00	1	20.90	21.05	-1	357	-0.28%
2019/04/24	0	0.00	3	21.20	21.20	-3	483	-0.62%
2019/04/22	0	0.00	3	21.70	21.60	-3	473	-0.63%
2019/04/01	5	23.90	0	0.00	23.70	5	437	1.14%
2019/03/29	2	23.98	1	24.00	24.05	1	448	0.22%
2019/03/28	0	0.00	1	23.80	23.80	-1	437	-0.23%
2019/03/27	1	23.50	0	0.00	23.55	1	429	0.23%
2019/03/07	2	22.30	0	0.00	22.25	2	373	0.54%
2019/02/25	1	22.00	0	0.00	22.10	1	371	0.27%
2019/02/14	0	0.00	1	21.60	21.85	-1	358	-0.28%
2019/01/23	2	21.08	0	0.00	21.00	2	290	0.69%
2019/01/21	5	19.10	0	0.00	19.30	5	227	2.20%
2018/12/28	0	0.00	2	18.93	18.85	-2	354	-0.56%
2018/12/22	2	19.80	0	0.00	19.35	2	535	0.37%
2018/12/03	0	0.00	3	19.25	19.50	-3	1,157	-0.26%
2018/11/30	0	0.00	4	18.71	19.00	-4	1,156	-0.35%
2018/11/29	9	19.22	2	19.20	19.00	7	1,155	0.61%
2018/11/26	2	18.90	2	19.00	18.90	0	1,156	0.00%
2018/11/22	0	0.00	2	19.05	19.05	-2	1,156	-0.17%
2018/11/21	2	19.05	0	0.00	18.90	2	1,156	0.17%
2018/11/19	2	18.80	2	18.90	18.90	0	1,157	0.00%
2018/11/16	3	18.63	0	0.00	18.60	3	1,172	0.26%
2018/11/15	2	18.60	13.1	18.48	18.35	-11.1	1,170	-0.95%
2018/11/14	11	18.69	6	18.86	18.60	5	1,173	0.43%
2018/11/13	1	18.10	0	0.00	18.15	1	1,172	0.09%
2018/11/12	1	18.25	0	0.00	18.30	1	1,173	0.09%
2018/11/09	0	0.00	2	18.50	18.55	-2	1,175	-0.17%
2018/11/08	6	18.96	1	18.80	18.80	5	1,178	0.42%
2018/11/07	6	18.75	10	18.80	18.70	-4	1,184	-0.34%
2018/11/06	6	18.62	31	18.65	18.45	-25	1,201	-2.08%
2018/11/05	3	18.38	3	18.52	18.50	0	1,200	0.00%
2018/11/02	7	18.19	7	18.47	18.40	0	1,201	0.00%
2018/11/01	7	17.92	8	18.08	18.00	-1	1,204	-0.08%
2018/10/31	4	17.85	2	17.95	17.85	2	1,218	0.16%
2018/10/30	30	17.19	22	17.03	17.35	8	1,232	0.65%
2018/10/29	16	16.76	0	0.00	16.85	16	1,233	1.30%
2018/10/26	2	16.45	2	16.95	16.70	0	1,231	0.00%
2018/10/25	0.1	17.05	0.4	17.05	17.05	-0.3	1,220	-0.02%
2018/10/24	9	18.28	9	18.32	18.15	0	1,206	0.00%
2018/10/23	3	18.52	12	18.78	18.50	-9	1,217	-0.74%
2018/10/22	0	0.00	1	19.25	19.05	-1	1,216	-0.08%
2018/10/19	20	18.23	16	18.49	18.55	4	1,214	0.33%
2018/10/18	0	0.00	1	19.20	19.00	-1	1,203	-0.08%
2018/10/17	3	19.45	0	0.00	19.10	3	1,201	0.25%
2018/10/16	4	19.16	6	19.41	19.10	-2	1,197	-0.17%
2018/10/15	2	19.20	2	19.30	19.30	0	1,194	0.00%
2018/10/12	5	18.87	4	19.18	19.35	1	1,192	0.08%
2018/10/11	2	19.48	1	19.50	19.40	1	1,182	0.08%
2018/10/09	3	22.12	0	0.00	21.55	3	1,161	0.26%
2018/10/08	3	22.25	3	22.35	22.25	0	1,148	0.00%
2018/10/05	1	22.95	0	0.00	22.50	1	1,139	0.09%
2018/10/04	1	24.05	0	0.00	24.00	1	1,110	0.09%
2018/10/03	14	24.12	5	24.26	23.80	9	1,100	0.82%
2018/10/02	15	24.84	10	24.64	24.30	5	1,080	0.46%
2018/09/28	0	0.00	2	23.70	23.25	-2	973	-0.21%
2018/09/25	2	25.50	6	24.75	24.75	-4	913	-0.44%
2018/09/21	0	0.00	1	24.45	24.35	-1	817	-0.12%
2018/09/19	2	24.95	6	24.87	25.20	-4	799	-0.50%
2018/09/18	11	24.28	0	0.00	24.50	11	735	1.50%
2018/09/10	0	0.00	3	21.60	21.60	-3	618	-0.49%
2018/09/03	3	22.10	8	22.35	22.10	-5	794	-0.63%
2018/08/27	0	0.00	3	22.05	22.05	-3	824	-0.36%
2018/08/23	3	22.35	3	22.20	22.20	0	844	0.00%
2018/08/13	0	0.00	2	21.55	21.65	-2	915	-0.22%
2018/08/09	2	22.50	0	0.00	22.60	2	928	0.22%
2018/08/06	8	23.22	4	23.23	23.45	4	1,000	0.40%
2018/08/03	3	22.45	0	0.00	22.50	3	1,031	0.29%
2018/08/02	0	0.00	2	22.10	22.10	-2	1,060	-0.19%
2018/08/01	2	22.35	0	0.00	22.25	2	1,127	0.18%
2018/07/31	0	0.00	3	22.13	22.25	-3	1,145	-0.26%
2018/07/25	2	22.03	1	21.90	21.80	1	1,391	0.07%
2018/07/20	5.1	21.87	0	0.00	21.65	5.1	1,777	0.29%
2018/06/29	0	0.00	1	23.40	23.00	-1	4,224	-0.02%
2018/06/27	0	0.00	2	23.55	23.55	-2	4,753	-0.04%
2018/06/26	0	0.00	9	21.27	21.45	-9	4,854	-0.19%
2018/06/20	1	22.80	0	0.00	22.60	1	5,084	0.02%
2018/06/13	8	23.24	5	23.31	23.10	3	5,007	0.06%
2018/06/11	3	22.90	0	0.00	22.80	3	4,911	0.06%
2018/06/08	0	0.00	3	22.65	22.40	-3	4,903	-0.06%
2018/06/07	0	0.00	5	22.70	22.65	-5	4,903	-0.10%
2018/06/06	3	22.50	0.2	22.40	22.45	2.8	4,905	0.06%
2018/05/30	1	22.50	0	0.00	22.45	1	4,870	0.02%
2018/05/28	2.2	22.44	0	0.00	22.30	2.2	4,857	0.04%
2018/05/22	0	0.00	1	24.10	23.95	-1	4,818	-0.02%
2018/05/21	0	0.00	1	23.80	24.25	-1	4,810	-0.02%
2018/05/17	0	0.00	30	24.40	24.05	-30	4,798	-0.63%
2018/05/15	1	25.50	0	0.00	24.70	1	4,773	0.02%
2018/05/11	14	24.92	0	0.00	24.65	14	4,736	0.30%
2018/05/10	10	24.55	10	24.93	24.50	0	4,690	0.00%
2018/05/09	1	25.25	0	0.00	24.80	1	4,674	0.02%
2018/05/08	1	24.60	2	24.35	24.25	-1	4,604	-0.02%
2018/05/02	0	0.00	5	25.21	24.30	-5	4,481	-0.11%
2018/04/30	10	28.75	10	28.20	26.85	0	4,346	0.00%
2018/04/27	22	27.23	12	25.98	27.30	10	4,245	0.24%
2018/04/26	13	28.97	14	28.13	26.60	-1	4,166	-0.02%
2018/04/25	1	27.40	13	28.72	29.10	-12	3,994	-0.30%
2018/04/24	11	28.63	1	28.15	27.55	10	3,885	0.26%
2018/04/23	3	29.97	14	29.75	29.10	-11	3,793	-0.29%
2018/04/20	32	29.01	30	29.24	29.10	2	3,688	0.05%
2018/04/19	12.1	27.23	10	27.37	27.50	2.1	3,280	0.06%
2018/04/18	11.1	26.54	10	26.20	26.40	1.1	3,153	0.03%
2018/04/16	5	25.93	5	26.65	26.20	0	3,050	0.00%
2018/04/12	1	26.25	0	0.00	25.90	1	2,973	0.03%
2018/04/11	20	27.30	133	27.69	27.20	-113	2,905	-3.89%	大賣/鉅額交易
2018/04/10	28	30.94	18	29.77	28.35	10	2,720	0.37%
2018/04/09	158	30.77	101	31.34	31.45	57	2,444	2.33%	大買/大賣/
2018/04/03	11	27.75	61.1	27.99	28.60	-50.1	2,245	-2.23%
2018/04/02	4	26.28	1	25.90	26.00	3	2,049	0.15%
2018/03/31	6	26.38	0	0.00	25.85	6	1,987	0.30%
2018/03/30	35	26.86	50	26.71	26.15	-15	1,867	-0.80%
2018/03/29	0	0.00	75	25.11	25.40	-75	1,408	-5.32%
2018/03/28	3	23.95	15	24.08	23.10	-12	1,224	-0.98%
2018/03/27	1	23.00	50	23.19	23.55	-49	1,109	-4.42%
2018/03/16	0	0.00	7	22.34	22.05	-7	968	-0.72%
2018/03/06	0	0.00	1	20.85	20.80	-1	993	-0.10%
2018/02/22	0	0.00	2	21.25	21.25	-2	1,124	-0.18%
2018/02/21	0	0.00	1	20.95	20.95	-1	1,120	-0.09%
2018/02/12	0	0.00	5	20.65	20.70	-5	1,130	-0.44%
2018/02/06	0	0.00	4	20.75	19.90	-4	1,141	-0.35%
2018/01/22	2	21.45	0	0.00	21.70	2	1,224	0.16%
2018/01/19	0	0.00	1	21.60	21.60	-1	1,218	-0.08%
2018/01/16	12	23.18	89	23.09	22.30	-77	1,182	-6.51%
2018/01/15	50	21.87	0	0.00	21.65	50	1,093	4.57%
2018/01/11	8	22.48	55	22.61	21.85	-47	1,082	-4.34%
2018/01/09	0	0.00	67	22.07	22.10	-67	1,032	-6.49%
2018/01/08	32	22.03	79	21.83	22.10	-47	1,029	-4.57%
2018/01/05	1	21.35	20	21.50	21.30	-19	958	-1.98%
2018/01/04	0	0.00	11	21.21	21.00	-11	940	-1.17%
2018/01/03	0	0.00	5	21.10	21.00	-5	918	-0.54%