華城 (1519)-元大-士林券商分點個股進出

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
798
漲跌
▼37
漲幅
-4.43%
成交量
8,085張
產業
上市電機機械類股
616人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華城 (1519)籌碼相關－元大-士林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-士林券商分點個股進出
元大-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	11	863.63	8	850.62	835.00	3	8,206	0.04%
2024/05/08	7.1	851.68	10	858.40	888.00	-2.9	8,398	-0.03%
2024/05/07	5	795.00	6	803.51	817.00	-1	8,445	-0.01%
2024/05/06	9	814.89	23	795.61	797.00	-14	8,544	-0.16%
2024/05/03	4	819.75	10.3	824.07	818.00	-6.3	8,615	-0.07%
2024/05/02	4.3	829.07	10	801.00	802.00	-5.7	8,624	-0.07%
2024/04/30	4	842.50	6	827.50	847.00	-2	8,719	-0.02%
2024/04/29	3	851.00	3	848.67	853.00	0	8,889	0.00%
2024/04/26	6	877.33	6	871.83	854.00	0	8,899	0.00%
2024/04/25	8	838.63	8	847.25	863.00	0	8,868	0.00%
2024/04/24	22	828.91	13	831.23	854.00	9	8,917	0.10%
2024/04/23	15	831.07	16	814.07	825.00	-1	8,918	-0.01%
2024/04/22	11.2	907.26	8	892.50	824.00	3.2	8,930	0.04%
2024/04/19	11.1	945.69	13	926.54	915.00	-1.9	9,306	-0.02%
2024/04/18	7	957.29	7.1	965.47	955.00	-0.1	9,456	0.00%
2024/04/17	7	903.16	8.2	914.31	950.00	-1.2	9,597	-0.01%
2024/04/16	8	871.62	7.1	872.06	864.00	0.9	9,707	0.01%
2024/04/15	4.2	933.57	3	892.33	876.00	1.2	9,834	0.01%
2024/04/12	2	903.50	3	913.67	946.00	-1	9,802	-0.01%
2024/04/11	6.1	897.26	5	894.60	860.00	1.1	9,877	0.01%
2024/04/10	8	864.75	8	867.26	857.00	0	10,154	0.00%
2024/04/09	2	837.00	3.5	848.84	853.00	-1.5	10,284	-0.01%
2024/04/08	4	850.25	3	847.71	776.00	1	10,564	0.01%
2024/04/03	3	791.00	0	0.00	816.00	3	11,029	0.03%
2024/04/02	0	0.00	1	785.00	792.00	-1	11,324	-0.01%
2024/03/29	0.1	682.00	5	665.00	683.00	-5	11,702	-0.04%
2024/03/28	1	654.00	0	0.00	670.00	1	11,892	0.01%
2024/03/27	2	755.00	0.1	755.00	710.00	2	11,970	0.02%
2024/03/25	2	785.00	1.5	751.78	785.00	0.5	12,171	0.00%
2024/03/21	0	0.00	1	700.00	700.00	-1	12,475	-0.01%
2024/03/19	1	658.00	0	0.00	660.00	1	12,960	0.01%
2024/03/18	11	669.30	14.3	677.73	694.00	-3.3	13,261	-0.03%
2024/03/15	20.5	659.00	19.2	660.54	665.00	1.3	13,324	0.01%
2024/03/14	16.2	597.39	26.2	606.52	634.00	-10	13,287	-0.08%
2024/03/13	6	558.83	9	561.15	577.00	-3	13,228	-0.02%
2024/03/12	6	519.51	5	524.80	525.00	1	13,474	0.01%
2024/03/11	1	506.00	0	0.00	514.00	1	13,750	0.01%
2024/03/08	0.1	510.00	1	541.00	502.00	-0.9	14,309	-0.01%
2024/03/07	1	528.87	0	0.00	541.00	1	14,648	0.01%
2024/03/06	0	0.00	0.2	557.00	555.00	-0.2	14,931	0.00%
2024/03/05	0	0.00	2	549.00	549.00	-2	15,117	-0.01%
2024/03/04	0	0.00	1	527.00	528.00	-1	15,173	-0.01%
2024/03/01	0.2	536.00	0	0.00	538.00	0.2	15,309	0.00%
2024/02/29	0	539.26	0	0.00	538.00	0	15,599	0.00%
2024/02/27	1	538.00	1	528.00	528.00	0	15,849	0.00%
2024/02/26	3.2	547.11	0	548.00	538.00	3.1	15,920	0.02%
2024/02/23	12	544.54	13	545.54	560.00	-1	15,963	-0.01%
2024/02/22	9	513.46	11.1	521.52	517.00	-2.1	15,798	-0.01%
2024/02/21	9.1	512.98	2.1	514.95	507.00	7	15,728	0.04%
2024/02/20	8	500.18	8	499.44	502.00	0	15,754	0.00%
2024/02/19	14.1	517.05	12.2	509.93	502.00	1.9	15,843	0.01%
2024/02/16	12.2	503.27	13	502.47	503.00	-0.8	15,945	-0.01%
2024/02/15	7	508.57	7	509.71	496.00	0	15,911	0.00%
2024/02/05	6	494.75	15.2	494.93	492.00	-9.2	15,905	-0.06%
2024/02/02	14.2	500.96	9	498.72	488.50	5.2	15,787	0.03%
2024/02/01	22	467.14	20	465.28	488.00	2	15,625	0.01%
2024/01/31	12.1	435.61	12	435.25	444.00	0.1	15,346	0.00%
2024/01/30	15	407.53	18.1	413.51	420.00	-3.1	15,277	-0.02%
2024/01/29	1	393.50	2	395.50	395.50	-1	15,176	-0.01%
2024/01/26	4	376.63	6	377.67	380.50	-2	15,110	-0.01%
2024/01/25	3	381.69	10	386.30	380.50	-7	15,092	-0.05%
2024/01/24	3	389.50	6	392.42	392.00	-3	15,113	-0.02%
2024/01/23	20	386.50	14	385.82	385.00	6	15,081	0.04%
2024/01/22	1	355.00	6	365.67	371.00	-5	14,889	-0.03%
2024/01/19	6.1	356.05	2	357.50	354.50	4.1	14,857	0.03%
2024/01/18	3	367.17	3.2	366.41	360.00	-0.2	14,806	0.00%
2024/01/17	7	370.21	5	371.10	367.00	2	14,731	0.01%
2024/01/16	1	370.50	3.1	370.38	371.00	-2.1	14,678	-0.01%
2024/01/15	26	383.37	22	379.32	376.50	4	14,597	0.03%
2024/01/12	10	365.67	23.4	362.28	370.00	-13.3	14,128	-0.09%
2024/01/11	20.4	360.93	17	357.26	352.50	3.4	13,859	0.02%
2024/01/10	9.2	361.08	7.2	362.39	367.00	2.1	13,575	0.02%
2024/01/09	17.1	353.72	13.1	352.50	362.00	4	13,419	0.03%
2024/01/08	3.1	341.10	4	344.24	343.50	-0.9	13,166	-0.01%
2024/01/05	2	330.01	3	333.33	334.00	-1	13,086	-0.01%
2024/01/04	3	342.35	4.4	331.88	331.50	-1.3	13,130	-0.01%
2024/01/03	2.1	340.21	2	340.00	339.50	0.1	12,941	0.00%
2024/01/02	17.1	340.34	17.4	336.83	342.00	-0.3	12,972	0.00%
2023/12/29	19.3	335.35	11	323.18	327.00	8.3	12,959	0.06%
2023/12/28	4	335.75	11	339.27	348.00	-7	12,540	-0.06%
2023/12/27	2	319.75	4	319.13	316.50	-2	12,407	-0.02%
2023/12/26	10	320.90	1.1	315.05	315.00	8.9	12,443	0.07%
2023/12/25	9.1	335.70	10	332.10	333.50	-0.9	12,426	-0.01%
2023/12/22	4	321.13	5	320.80	321.00	-1	12,567	-0.01%
2023/12/21	2	321.75	1	324.00	318.50	1	12,690	0.01%
2023/12/20	1	329.50	1	331.50	329.00	0	12,710	0.00%
2023/12/19	11.1	335.56	14	330.04	332.50	-2.9	12,698	-0.02%
2023/12/18	9	345.50	8	348.81	340.00	1	12,706	0.01%
2023/12/15	17	358.00	13	360.85	347.50	4	12,695	0.03%
2023/12/14	18	355.08	13.1	353.78	355.00	4.9	12,522	0.04%
2023/12/13	7.2	362.40	8.2	363.29	355.50	-1	12,405	-0.01%
2023/12/12	11.1	353.10	17	352.53	356.00	-5.9	12,247	-0.05%
2023/12/11	15	339.90	12.3	336.45	339.00	2.7	12,126	0.02%
2023/12/08	7.2	366.99	6	365.75	367.00	1.2	11,943	0.01%
2023/12/07	19	366.26	23	362.96	360.50	-4	11,751	-0.03%
2023/12/06	25	343.20	27	341.44	345.00	-2	11,318	-0.02%
2023/12/05	29.2	325.64	29.1	324.66	340.00	0.1	10,842	0.00%
2023/12/04	19	301.76	28.1	300.83	309.50	-9	10,334	-0.09%
2023/12/01	20	288.35	18.1	289.63	285.00	1.9	10,050	0.02%
2023/11/30	9	280.33	12	279.50	280.00	-3	9,890	-0.03%
2023/11/29	6	271.83	1	272.00	274.50	5	9,933	0.05%
2023/11/28	7	271.64	7	269.29	275.50	0	10,156	0.00%
2023/11/27	15	272.87	14	269.75	266.50	1	10,131	0.01%
2023/11/24	12	273.50	21	267.57	275.00	-9	9,994	-0.09%
2023/11/23	7	252.71	4	254.88	252.50	3	9,949	0.03%
2023/11/22	4	257.75	2	260.25	256.00	2	10,050	0.02%
2023/11/21	3	266.50	7	264.00	262.00	-4	10,180	-0.04%
2023/11/20	5	266.40	3	266.00	263.50	2	10,417	0.02%
2023/11/17	12	274.29	6.1	281.54	273.00	5.9	10,720	0.06%
2023/11/16	16	277.22	19	275.89	280.00	-3	10,852	-0.03%
2023/11/15	7.1	279.13	21	275.98	275.50	-13.9	10,892	-0.13%
2023/11/14	2	257.50	5	256.40	258.50	-3	10,845	-0.03%
2023/11/13	11	242.64	13	241.21	247.50	-2	10,839	-0.02%
2023/11/10	10	235.35	3	235.33	237.50	7	10,923	0.06%
2023/11/09	6	238.67	5	239.00	234.50	1	10,959	0.01%
2023/11/08	5	244.39	4	240.63	242.00	1	10,935	0.01%
2023/11/07	24	247.56	22	245.02	242.00	2	10,964	0.02%
2023/11/06	10	241.40	9	236.17	241.00	1	10,911	0.01%
2023/11/03	1	228.98	6	230.08	225.00	-5	10,967	-0.05%
2023/11/02	30.1	225.14	10	225.65	224.50	20.1	10,967	0.18%
2023/11/01	17	220.71	20	220.30	224.00	-3	10,955	-0.03%
2023/10/31	15.1	232.59	15	231.47	224.00	0.1	10,889	0.00%
2023/10/30	5	244.90	13	246.35	244.00	-8	10,858	-0.07%
2023/10/27	17	253.74	4	258.13	251.00	13	11,053	0.12%
2023/10/26	1	261.50	5	262.00	262.00	-4	10,964	-0.04%
2023/10/25	5	260.50	8	262.06	260.50	-3	10,877	-0.03%
2023/10/24	15	273.43	25	264.36	264.50	-10	10,767	-0.09%
2023/10/23	5	276.90	5	276.50	276.00	0	10,637	0.00%
2023/10/20	13	262.27	8	257.50	263.00	5	10,519	0.05%
2023/10/19	2	263.25	4	262.00	260.50	-2	10,436	-0.02%
2023/10/18	0	0.00	7	278.57	270.00	-7	10,358	-0.07%
2023/10/17	9	285.72	2.1	282.35	282.00	6.9	10,301	0.07%
2023/10/16	2	286.50	4	279.13	286.50	-2	10,209	-0.02%
2023/10/13	6	281.33	14	282.54	279.00	-8	10,184	-0.08%
2023/10/12	14	288.45	3	286.34	282.00	11	10,510	0.10%
2023/10/11	21.1	298.81	14	294.00	291.50	7.1	10,446	0.07%
2023/10/06	7	295.79	14.9	296.44	300.50	-7.8	10,317	-0.08%
2023/10/05	11	279.95	14	282.04	287.00	-3	10,182	-0.03%
2023/10/04	2	267.50	5	269.00	271.50	-3	9,949	-0.03%
2023/10/03	4	261.13	2	264.25	264.50	2	9,877	0.02%
2023/10/02	3	266.83	0	0.00	261.00	3	9,718	0.03%
2023/09/28	2.5	265.80	3	265.00	271.00	-0.5	9,563	-0.01%
2023/09/27	6	256.00	4	260.50	265.00	2	9,350	0.02%
2023/09/26	1.1	251.23	3	252.50	251.50	-1.9	9,032	-0.02%
2023/09/25	6	236.58	3	234.67	237.00	3	8,848	0.03%
2023/09/22	7	239.15	4	239.00	236.00	3	8,783	0.03%
2023/09/21	8	244.62	6	242.92	244.50	2	8,758	0.02%
2023/09/20	0	0.00	7	237.71	248.00	-7	8,738	-0.08%
2023/09/19	4	243.25	5	238.90	237.50	-1	8,858	-0.01%
2023/09/18	2	251.75	0	0.00	246.50	2	8,894	0.02%
2023/09/15	0	0.00	1	261.00	257.50	-1	8,950	-0.01%
2023/09/14	11	260.50	10	260.00	258.00	1	9,015	0.01%
2023/09/13	3	275.00	1	265.50	266.00	2	9,182	0.02%
2023/09/12	12	273.92	9	270.11	283.00	3	9,729	0.03%
2023/09/11	3	286.00	2	280.75	277.50	1	9,959	0.01%
2023/09/08	6	293.50	6	294.75	293.00	0	10,021	0.00%
2023/09/07	6	290.83	7	290.64	290.50	-1	10,082	-0.01%
2023/09/06	5	292.39	4.2	292.63	290.00	0.8	10,299	0.01%
2023/09/05	3.1	289.66	1.5	288.07	289.00	1.6	10,371	0.02%
2023/09/04	10	299.30	6	305.75	300.00	4	10,417	0.04%
2023/09/01	9.3	304.51	10.1	306.24	292.50	-0.9	10,454	-0.01%
2023/08/31	4.1	294.68	5	296.60	299.50	-0.9	10,427	-0.01%
2023/08/30	2	291.50	7	291.86	293.00	-5	11,197	-0.04%
2023/08/29	14	284.75	17.1	285.98	289.00	-3.1	11,426	-0.03%
2023/08/28	7.1	276.51	12.5	278.43	275.00	-5.4	11,457	-0.05%
2023/08/25	9	283.78	10	286.05	286.50	-1	11,690	-0.01%
2023/08/24	24	290.96	23.2	289.40	280.50	0.8	11,751	0.01%
2023/08/23	16.2	280.64	18.4	277.65	276.50	-2.2	11,892	-0.02%
2023/08/22	3.2	269.66	3	269.35	276.50	0.2	11,782	0.00%
2023/08/21	4	242.13	9.1	247.30	251.50	-5.1	11,843	-0.04%
2023/08/18	17.1	236.52	14	227.32	229.00	3.1	11,991	0.03%
2023/08/17	6	227.08	9	233.67	236.00	-3	12,409	-0.02%
2023/08/16	2	213.75	2.1	215.23	220.50	-0.1	12,760	0.00%
2023/08/15	3.1	207.33	3	206.18	211.50	0	13,520	0.00%
2023/08/14	1	207.48	2	194.25	192.50	-1	13,995	-0.01%
2023/08/11	11	216.36	9	209.83	211.50	2	14,177	0.01%
2023/08/10	5	215.40	4	214.63	208.50	1	14,810	0.01%
2023/08/09	2	223.75	3.2	225.16	224.00	-1.2	15,071	-0.01%
2023/08/08	3	212.33	3	210.50	215.00	0	15,351	0.00%
2023/08/07	6	212.58	8	212.31	210.00	-2	15,491	-0.01%
2023/08/04	9.8	211.76	8.1	209.88	213.00	1.7	15,662	0.01%
2023/08/02	24.1	210.21	26	208.52	204.50	-1.9	16,601	-0.01%
2023/08/01	25.2	229.61	10	232.16	215.50	15.2	16,927	0.09%
2023/07/31	0.1	230.00	0	0.00	239.00	0.1	16,830	0.00%
2023/07/28	0.3	228.50	0	0.00	229.00	0.3	17,038	0.00%
2023/07/24	0	0.00	1	208.00	202.50	-1	18,317	-0.01%
2023/07/21	0	0.00	1	216.00	216.00	-1	18,531	-0.01%
2023/07/20	0	0.00	1	200.00	207.00	-1	18,924	-0.01%
2023/07/19	0	0.00	1	200.00	194.50	-1	19,270	-0.01%
2023/07/18	1	212.00	0	0.00	205.00	1	19,478	0.01%
2023/07/17	4	218.50	18	212.53	217.50	-14	19,696	-0.07%
2023/07/14	1	195.00	3	199.83	200.00	-2	19,571	-0.01%
2023/07/13	0	0.00	5	181.80	182.00	-5	19,921	-0.03%
2023/07/12	0	0.00	6.1	172.86	179.50	-6.1	20,297	-0.03%
2023/07/11	2	165.75	13	165.77	166.00	-11	20,490	-0.05%
2023/07/10	2	158.50	12	158.38	160.50	-10	21,069	-0.05%
2023/07/07	1	149.00	0	0.00	149.50	1	21,127	0.00%
2023/07/06	0	0.00	2	149.00	149.50	-2	21,463	-0.01%
2023/07/05	3	146.01	0	0.00	146.00	3	21,794	0.01%
2023/06/30	0	148.00	0	149.00	147.50	0	22,645	0.00%
2023/06/29	4	152.38	4	152.25	153.50	0	22,638	0.00%
2023/06/28	9	152.72	4	155.00	150.50	5	22,599	0.02%
2023/06/27	11	159.00	7	160.64	154.00	4	22,552	0.02%
2023/06/26	20.1	165.15	19	163.16	162.50	1.1	22,389	0.00%
2023/06/21	74	164.25	71.1	162.12	163.50	2.9	22,342	0.01%
2023/06/20	10	161.10	6	161.50	162.00	4	22,277	0.02%
2023/06/19	38	165.80	21	162.40	161.00	17	22,196	0.08%
2023/06/16	22	165.50	26.4	166.84	165.50	-4.4	22,158	-0.02%
2023/06/15	4.1	151.76	6.3	154.75	157.00	-2.2	21,752	-0.01%
2023/06/14	1.2	148.29	4	147.50	146.00	-2.8	21,479	-0.01%
2023/06/13	14	147.89	21	146.90	146.50	-7	21,487	-0.03%
2023/06/12	8.1	146.72	8	147.56	147.50	0.1	21,458	0.00%
2023/06/09	14.1	152.81	4	153.50	153.50	10.1	21,336	0.05%
2023/06/08	11	154.63	14.4	152.04	151.50	-3.4	21,375	-0.02%
2023/06/07	9.2	153.00	3	155.33	155.00	6.2	21,519	0.03%
2023/06/06	19.1	153.23	18	153.17	153.00	1.1	21,748	0.01%
2023/06/05	229.1	165.48	343	164.44	156.00	-113.9	22,003	-0.52%	大買/大賣/鉅額交易
2023/06/02	130	157.55	14	154.71	158.00	116	21,575	0.54%	大買/鉅額交易
2023/06/01	11.1	146.76	33	145.30	144.00	-21.9	21,395	-0.10%
2023/05/31	22	142.80	15.1	142.50	145.00	7	21,260	0.03%
2023/05/30	13	140.81	14	141.50	141.00	-1	20,917	0.00%
2023/05/29	49	142.17	51	143.33	141.00	-2	20,759	-0.01%
2023/05/26	28.1	139.20	18	136.56	135.50	10.1	20,465	0.05%
2023/05/25	26.1	139.71	11.4	141.55	141.00	14.7	20,375	0.07%
2023/05/24	22.5	137.00	26	136.65	139.00	-3.5	20,944	-0.02%
2023/05/23	41	131.66	44.2	133.23	137.00	-3.2	21,081	-0.02%
2023/05/22	18.2	128.12	13.1	128.69	128.50	5.1	20,821	0.02%
2023/05/19	32.1	121.67	29	121.90	123.50	3.1	20,484	0.02%
2023/05/18	111	113.19	156.6	114.48	117.50	-45.6	19,659	-0.23%	大買/大賣/
2023/05/17	24	109.00	7	107.86	107.00	17	19,385	0.09%
2023/05/16	47.1	107.75	49.1	108.20	109.50	-2	19,125	-0.01%
2023/05/15	11.1	105.68	14	104.82	105.00	-3	18,444	-0.02%
2023/05/12	12.1	97.17	5	97.02	101.50	7.1	18,028	0.04%
2023/05/11	12.1	97.17	5	97.02	95.40	7.1	17,657	0.04%
2023/05/10	18	100.57	13	100.25	98.90	5	17,423	0.03%
2023/05/09	154.1	110.00	148	106.22	103.00	6.1	17,153	0.04%	大買/大賣/
2023/05/08	49	101.82	64.1	105.92	109.00	-15.1	16,130	-0.09%
2023/05/05	6	99.02	1	99.00	99.10	5	15,714	0.03%
2023/05/04	6	98.00	3	99.03	99.30	3	15,651	0.02%
2023/05/03	8	98.93	1.1	98.29	97.40	6.9	15,618	0.04%
2023/05/02	34.1	99.94	36	100.72	103.50	-1.9	15,474	-0.01%
2023/04/28	5	94.10	5	94.98	94.90	0	15,106	0.00%
2023/04/27	1	90.60	3	90.23	92.60	-2	15,100	-0.01%
2023/04/26	1	93.90	1	93.60	92.30	0	14,970	0.00%
2023/04/25	7	97.06	6	93.22	93.70	1	14,800	0.01%
2023/04/24	18.5	97.08	25	98.57	98.80	-6.5	14,460	-0.04%
2023/04/21	7	96.31	9	95.86	95.40	-2	14,258	-0.01%
2023/04/20	5	99.54	4	97.88	97.10	1	14,161	0.01%
2023/04/19	9	100.04	18	98.88	99.00	-9	14,099	-0.06%
2023/04/18	163.1	99.94	157.1	101.94	97.90	6	14,320	0.04%	大買/大賣/
2023/04/17	7	98.47	8	98.03	97.10	-1	14,921	-0.01%
2023/04/14	29	96.91	17.1	95.49	94.70	11.9	15,018	0.08%
2023/04/13	9.1	97.94	9	97.89	95.00	0.1	15,106	0.00%
2023/04/12	0	0.00	1	96.50	96.80	-1	14,531	-0.01%
2023/04/11	42	85.13	43	86.49	88.00	-1	14,422	-0.01%
2023/04/10	115	81.44	111	81.83	80.00	4	14,136	0.03%	大買/大賣/
2023/04/07	29	78.98	71.1	78.86	78.90	-42.1	13,888	-0.30%
2023/04/06	16	71.01	16.2	73.63	73.40	-0.2	13,320	0.00%
2023/03/31	0	0.00	0.1	69.50	69.30	-0.1	13,138	0.00%
2023/03/28	0	0.00	1	69.30	69.00	-1	13,250	-0.01%
2023/03/27	12	70.72	2	71.40	69.20	10	13,199	0.08%
2023/03/24	5	71.40	12	71.51	71.60	-7	13,146	-0.05%
2023/03/23	0	0.00	18.1	70.85	71.10	-18.1	13,169	-0.14%
2023/03/22	0.2	71.74	0	0.00	70.30	0.2	13,179	0.00%
2023/03/21	1	73.20	9.3	72.50	71.20	-8.3	13,105	-0.06%
2023/03/20	10.1	69.85	5	69.86	72.00	5.1	12,850	0.04%
2023/03/17	3	66.57	3.4	66.63	66.70	-0.4	12,670	0.00%
2023/03/16	6.2	66.30	0	0.00	66.20	6.2	12,877	0.05%
2023/03/15	6	67.02	0	0.00	67.40	6	13,338	0.04%
2023/03/14	7	67.81	35	67.15	66.80	-28	13,476	-0.21%
2023/03/13	13	67.60	18	67.23	67.00	-5	13,395	-0.04%
2023/03/10	38.2	70.95	18	70.00	70.00	20.2	13,319	0.15%
2023/03/09	40.2	73.88	41	72.97	75.50	-0.8	13,009	-0.01%
2023/03/08	101.2	72.49	90	71.95	72.70	11.2	12,513	0.09%	大買/
2023/03/07	6	68.38	22.1	68.29	68.90	-16.1	12,001	-0.13%
2023/03/06	2	65.35	18.1	65.70	65.60	-16.1	11,557	-0.14%
2023/03/03	13	63.68	6	64.30	63.00	7	11,394	0.06%
2023/03/02	0	0.00	4	63.10	63.00	-4	11,292	-0.04%
2023/03/01	1	62.40	7.1	62.65	63.50	-6.1	11,251	-0.05%
2023/02/24	1	62.60	6	63.77	63.00	-5	11,218	-0.04%
2023/02/23	10.2	63.70	1	63.70	64.30	9.2	11,108	0.08%
2023/02/22	51	65.07	44.2	65.56	64.80	6.8	10,890	0.06%
2023/02/21	22	62.38	36.1	63.32	64.50	-14.1	9,936	-0.14%
2023/02/20	41.1	58.48	17.2	59.08	58.70	23.9	9,340	0.26%
2023/02/17	31.1	57.25	13	57.06	57.80	18.1	8,918	0.20%
2023/02/16	18	55.90	12	56.28	56.00	6	8,693	0.07%
2023/02/15	14	55.89	21	56.25	55.50	-7	8,537	-0.08%
2023/02/14	1	53.20	0	0.00	53.50	1	8,236	0.01%
2023/02/10	8	54.80	0	0.00	54.50	8	8,088	0.10%
2023/02/09	11	55.69	2	55.90	55.50	9	8,006	0.11%
2023/02/08	5	55.70	6	55.03	54.70	-1	7,887	-0.01%
2023/02/02	10	57.60	1	57.00	56.00	9	7,691	0.12%
2023/02/01	4	57.58	2	58.05	56.40	2	7,549	0.03%
2023/01/31	0	0.00	1.2	56.44	56.50	-1.2	7,360	-0.02%
2023/01/30	12.2	53.28	2	54.90	54.40	10.2	7,096	0.14%
2023/01/17	4	52.30	6	52.42	52.30	-2	6,920	-0.03%
2023/01/16	1	51.00	2	50.75	50.70	-1	6,779	-0.01%
2023/01/13	5.1	50.80	7	51.23	50.20	-1.9	6,744	-0.03%
2023/01/12	15	52.00	15	51.10	51.00	0	6,740	0.00%
2023/01/11	30	52.47	30	52.10	52.20	0	6,691	0.00%
2023/01/10	46	52.17	56	52.24	52.40	-10	6,550	-0.15%
2023/01/09	10	52.30	10	52.70	52.40	0	6,462	0.00%
2023/01/06	32	53.38	17	53.09	52.10	15	6,331	0.24%
2023/01/05	78.2	58.25	72	58.33	56.90	6.2	5,863	0.11%
2023/01/04	38	54.44	44	56.52	57.60	-6	4,884	-0.12%
2023/01/03	0	0.00	2.2	52.05	52.40	-2.2	4,383	-0.05%
2022/12/30	2	49.65	2	48.85	48.30	0	3,991	0.00%
2022/12/29	0.2	48.60	0	0.00	49.30	0.2	3,947	0.01%
2022/12/26	1	49.00	1	49.50	49.50	0	3,948	0.00%
2022/12/22	1	48.55	0	0.00	47.90	1	4,034	0.02%
2022/12/20	3	48.17	1	47.85	47.35	2	4,102	0.05%
2022/12/19	0	0.00	3	48.53	47.80	-3	4,080	-0.07%
2022/12/16	4	49.19	13	49.19	49.20	-9	4,153	-0.22%
2022/12/14	0	0.00	1	49.00	49.25	-1	4,679	-0.02%
2022/12/13	0	0.00	1	48.85	48.45	-1	4,798	-0.02%
2022/12/12	3	47.92	5	48.90	48.35	-2	4,889	-0.04%
2022/12/09	1	48.70	2	48.95	48.80	-1	4,865	-0.02%
2022/12/08	10	49.61	31	50.23	49.60	-21	4,771	-0.44%
2022/12/07	67	49.44	37	49.53	49.65	30	4,481	0.67%
2022/12/06	5	47.64	7	48.70	48.70	-2	3,873	-0.05%
2022/12/05	7	43.79	6	44.37	44.30	1	3,623	0.03%
2022/12/02	2	43.15	1	42.85	42.70	1	3,578	0.03%
2022/12/01	2	41.95	0	0.00	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	41.50	41.40	-1	3,528	-0.03%
2022/11/25	1	40.80	2	41.28	40.70	-1	3,661	-0.03%
2022/11/24	1	40.15	2	40.15	40.70	-1	3,670	-0.03%
2022/11/23	3	40.03	5	40.40	39.95	-2	3,712	-0.05%
2022/11/22	1	41.10	2	41.18	41.20	-1	3,684	-0.03%
2022/11/21	2	40.35	4	40.40	40.50	-2	3,607	-0.06%
2022/11/18	4	38.36	0	0.00	38.20	4	3,553	0.11%
2022/11/17	5	38.53	1	38.65	38.70	4	3,577	0.11%
2022/11/14	1	37.20	1	37.55	38.10	0	3,590	0.00%
2022/11/11	1	36.90	3	37.60	36.90	-2	3,643	-0.05%
2022/11/10	1	37.95	0	0.00	37.75	1	3,711	0.03%
2022/11/07	0	0.00	1	39.00	39.00	-1	3,723	-0.03%
2022/10/31	0	0.00	2	37.03	36.80	-2	3,790	-0.05%
2022/10/28	2	36.65	0	0.00	36.20	2	3,790	0.05%
2022/10/27	1	38.05	0	0.00	38.05	1	3,778	0.03%
2022/10/25	0	0.00	1	38.40	38.45	-1	3,769	-0.03%
2022/10/24	1	38.50	0	0.00	38.45	1	3,772	0.03%
2022/10/21	0	0.00	5	38.40	38.00	-5	3,779	-0.13%
2022/10/20	1	38.85	0	0.00	39.00	1	3,746	0.03%
2022/10/18	2	40.98	2	41.20	41.00	0	3,724	0.00%
2022/10/17	3	41.18	4	41.26	41.50	-1	3,704	-0.03%
2022/10/14	3	43.33	3	43.10	42.90	0	3,650	0.00%
2022/10/13	1	41.70	1	41.70	41.70	0	3,584	0.00%
2022/10/12	7	42.96	6	43.18	43.45	1	3,536	0.03%
2022/10/07	1	42.20	1	41.35	41.20	0	3,380	0.00%
2022/10/06	5	42.96	1	42.90	42.30	4	3,426	0.12%
2022/10/05	0	0.00	1	43.20	43.20	-1	3,386	-0.03%
2022/10/04	0	0.00	5	41.70	41.90	-5	3,296	-0.15%
2022/10/03	6	41.06	1	40.05	40.05	5	3,240	0.15%
2022/09/30	4	41.20	7	39.79	41.60	-3	3,204	-0.09%
2022/09/29	3	41.75	0	0.00	41.70	3	3,138	0.10%
2022/09/28	1	40.50	0	0.00	40.45	1	3,009	0.03%
2022/09/27	0	0.00	3	40.20	42.00	-3	2,891	-0.10%
2022/09/26	0	0.00	2	41.40	40.30	-2	2,822	-0.07%
2022/09/23	9	44.89	0	0.00	44.20	9	2,741	0.33%
2022/09/22	0	0.00	2	45.25	44.90	-2	2,634	-0.08%
2022/09/21	3	44.98	12	44.63	44.00	-9	2,393	-0.38%
2022/09/20	12	42.43	1	43.00	43.50	11	1,968	0.56%
2022/09/19	1	41.00	0	0.00	40.40	1	1,755	0.06%
2022/09/16	1	40.65	2	39.60	39.15	-1	1,629	-0.06%
2022/09/12	0	0.00	1	40.40	40.55	-1	1,558	-0.06%
2022/09/06	2	40.33	1	40.90	39.45	1	1,604	0.06%
2022/09/02	0	0.00	1	42.35	42.00	-1	1,529	-0.07%
2022/09/01	1	39.75	0	0.00	39.55	1	1,390	0.07%
2022/08/30	0	0.00	1	40.50	39.55	-1	1,303	-0.08%
2022/08/29	0	0.00	2	38.85	39.00	-2	1,245	-0.16%
2022/08/22	1	39.45	0	0.00	38.90	1	1,172	0.09%
2022/08/19	0	0.00	1	39.20	38.70	-1	1,157	-0.09%
2022/08/16	1	38.05	0.2	38.50	38.70	0.8	970	0.08%
2022/08/15	0	0.00	1	36.50	36.95	-1	924	-0.11%
2022/08/11	1	36.30	0	0.00	36.30	1	924	0.11%
2022/08/10	1	37.50	3	38.27	38.10	-2	879	-0.23%
2022/08/08	0	0.00	1	36.30	36.10	-1	825	-0.12%
2022/07/28	3	37.83	3	37.75	37.75	0	844	0.00%
2022/07/25	0	0.00	2	38.00	38.60	-2	819	-0.24%
2022/07/14	5	37.10	1.2	37.60	37.00	3.8	911	0.42%
2022/07/07	0	0.00	0.1	34.50	34.60	-0.1	890	-0.01%
2022/07/01	0	0.00	0.3	34.28	33.80	-0.3	1,032	-0.03%
2022/06/24	0	0.00	0.1	35.82	35.60	-0.1	1,177	-0.01%
2022/06/22	2	33.98	2	33.85	33.20	0	1,166	0.00%
2022/06/09	1	36.40	0	0.00	36.15	1	1,471	0.07%
2022/05/24	0	0.00	1	35.20	34.55	-1	1,540	-0.06%
2022/05/18	1	35.00	0	0.00	35.15	1	1,545	0.06%
2022/05/16	1	34.70	0	0.00	34.35	1	1,548	0.06%
2022/05/12	2	34.30	0	0.00	33.70	2	1,560	0.13%
2022/05/09	2	35.50	0	0.00	35.40	2	1,556	0.13%
2022/04/28	1	38.60	0	0.00	38.40	1	1,574	0.06%
2022/04/27	3	39.03	0	0.00	39.20	3	1,579	0.19%
2022/04/26	15	40.92	17	39.90	40.20	-2	1,584	-0.13%
2022/04/25	1	38.50	0	0.00	38.90	1	1,699	0.06%
2022/04/20	1	41.45	0	0.00	41.10	1	2,108	0.05%
2022/04/18	0	0.00	1	41.95	41.90	-1	2,478	-0.04%
2022/04/15	0	0.00	1	42.90	42.55	-1	2,467	-0.04%
2022/04/11	2	43.75	2	43.55	43.50	0	2,394	0.00%
2022/04/08	1	44.50	0	0.00	44.20	1	2,363	0.04%
2022/04/07	8	42.98	2	44.40	42.30	6	2,310	0.26%
2022/04/06	3	43.75	2	44.60	44.60	1	2,254	0.04%
2022/04/01	3	42.22	11	42.00	42.00	-8	2,133	-0.38%
2022/03/31	7	41.56	1	42.95	41.10	6	2,107	0.28%
2022/03/29	0	0.00	1	41.15	41.60	-1	2,049	-0.05%
2022/03/28	1	40.60	0	0.00	40.95	1	2,038	0.05%
2022/03/18	0	0.00	0.1	41.00	40.90	-0.1	1,933	-0.01%
2022/03/17	0	0.00	1	41.35	41.30	-1	1,927	-0.05%
2022/03/16	2	42.03	14	41.55	41.30	-12	1,887	-0.64%
2022/03/14	0	0.00	4	41.75	42.05	-4	1,743	-0.23%
2022/03/09	0	0.00	1	37.55	37.85	-1	1,632	-0.06%
2022/03/08	1	36.40	0	0.00	37.00	1	1,629	0.06%
2022/03/07	1	37.70	0	0.00	37.70	1	1,622	0.06%
2022/03/03	0	0.00	2	38.53	38.70	-2	1,636	-0.12%
2022/03/01	1	37.45	0	0.00	37.40	1	1,627	0.06%
2022/02/25	1	36.60	0	0.00	36.75	1	1,626	0.06%
2022/02/24	0	0.00	1	36.50	36.45	-1	1,623	-0.06%
2022/02/23	0	0.00	2	37.60	37.40	-2	1,615	-0.12%
2022/02/21	1	38.20	0	0.00	38.20	1	1,607	0.06%
2022/02/08	0	0.00	2	39.10	39.25	-2	1,594	-0.13%
2022/02/07	2	38.00	0	0.00	38.00	2	1,580	0.13%
2022/01/25	0	0.00	1	37.60	37.35	-1	1,569	-0.06%
2022/01/24	0	0.00	3	37.20	37.75	-3	1,571	-0.19%
2022/01/21	0.1	39.50	0	0.00	39.05	0.1	1,548	0.01%
2022/01/18	6	41.43	6	41.00	40.20	0	1,507	0.00%
2022/01/14	3	41.48	1	40.95	39.80	2	1,299	0.15%
2022/01/13	12	43.19	2	42.25	42.70	10	1,204	0.83%
2022/01/12	3	42.60	30	43.30	43.55	-27	888	-3.04%
2022/01/07	2	36.00	0	0.00	36.15	2	461	0.43%
2021/12/24	1	36.50	0	0.00	36.35	1	552	0.18%
2021/12/15	0	0.00	1	36.90	36.95	-1	567	-0.18%
2021/12/13	0	0.00	3	35.65	35.90	-3	571	-0.53%
2021/12/09	1	35.00	1	35.15	34.85	0	593	0.00%
2021/12/07	1	34.90	0	0.00	34.90	1	593	0.17%
2021/11/30	5	35.10	0	0.00	35.90	5	603	0.83%
2021/11/26	0	0.00	4	35.59	35.40	-4	583	-0.69%
2021/11/15	2	36.08	0	0.00	36.10	2	627	0.32%
2021/11/12	0.1	37.00	0	0.00	36.70	0.1	631	0.02%
2021/11/11	0	0.00	1	37.90	37.45	-1	632	-0.16%
2021/11/09	1	37.75	1	38.10	37.50	0	649	0.00%
2021/11/02	1	36.95	0	0.00	36.80	1	683	0.15%
2021/11/01	0	0.00	2	37.80	38.00	-2	681	-0.29%
2021/10/26	4	37.00	1.1	36.75	37.00	2.9	688	0.42%
2021/10/21	1	36.25	1	36.75	35.95	0	729	0.00%
2021/10/20	0	0.00	0	36.00	35.90	0	758	0.00%
2021/10/13	0	0.00	1	35.50	35.30	-1	860	-0.12%
2021/10/12	1	36.10	0	0.00	36.05	1	874	0.11%
2021/10/06	1	37.80	1	37.10	37.00	0	1,004	0.00%
2021/10/05	2	37.03	3	37.05	37.00	-1	1,004	-0.10%
2021/10/04	1	37.80	0	0.00	37.05	1	1,003	0.10%
2021/09/30	0	0.00	1	38.60	39.25	-1	944	-0.11%
2021/09/27	3	38.55	0	0.00	38.35	3	935	0.32%
2021/09/22	1	38.00	0	0.00	38.30	1	965	0.10%
2021/09/16	0	0.00	1	39.85	39.20	-1	970	-0.10%
2021/09/15	2	38.85	2	39.15	39.40	0	949	0.00%
2021/09/13	0	0.00	1	36.95	36.95	-1	935	-0.11%
2021/09/08	1	35.25	1.1	35.79	35.30	-0.1	953	-0.01%
2021/09/01	13	38.35	0	0.00	38.60	13	972	1.34%
2021/08/26	0	0.00	2	37.95	38.05	-2	988	-0.20%
2021/08/25	2	37.60	1	37.50	37.90	1	992	0.10%
2021/08/23	1	37.25	0	0.00	38.00	1	988	0.10%
2021/08/20	5	36.40	0	0.00	37.25	5	990	0.50%
2021/08/19	0	0.00	2	36.83	36.15	-2	986	-0.20%
2021/08/17	11	37.95	0	0.00	38.00	11	977	1.13%
2021/08/16	5	39.00	0	0.00	38.30	5	980	0.51%
2021/08/13	2	39.15	0	0.00	39.90	2	977	0.20%
2021/08/11	3	40.40	0	0.00	40.45	3	995	0.30%
2021/08/10	6	41.02	3	40.93	40.80	3	1,012	0.30%
2021/08/06	0	0.00	1	42.10	42.10	-1	1,080	-0.09%
2021/08/05	1	42.60	0	0.00	42.50	1	1,115	0.09%
2021/08/02	0	0.00	1	43.80	43.10	-1	1,409	-0.07%
2021/07/30	1	43.35	0	0.00	43.35	1	1,576	0.06%
2021/07/29	0	0.00	4	44.59	44.55	-4	1,634	-0.24%
2021/07/28	1	44.05	0	44.40	44.10	1	1,649	0.06%
2021/07/27	1	46.90	0	0.00	46.55	1	1,679	0.06%
2021/07/26	1	47.50	4	47.13	47.85	-3	1,707	-0.18%
2021/07/23	0	0.00	1	46.45	46.30	-1	1,731	-0.06%
2021/07/22	1	45.80	1	46.00	45.65	0	1,791	0.00%
2021/07/21	0	0.00	1	45.50	45.65	-1	1,820	-0.05%
2021/07/20	1	45.25	7	45.55	45.15	-6	1,842	-0.33%
2021/07/19	0	0.00	4	45.73	46.05	-4	1,852	-0.22%
2021/07/16	0	0.00	2	45.08	44.85	-2	1,870	-0.11%
2021/07/15	2	44.80	0	0.00	45.00	2	1,878	0.11%
2021/07/14	2	45.08	13	45.18	43.85	-11	1,905	-0.58%
2021/07/13	6	44.99	5	44.36	44.30	1	1,937	0.05%
2021/07/12	3	41.00	0	0.00	41.10	3	1,897	0.16%
2021/07/09	0	0.00	0.1	41.35	41.20	-0.1	2,013	0.00%
2021/07/08	1	41.45	0	0.00	41.55	1	2,078	0.05%
2021/07/07	5	41.80	0.1	42.00	41.55	5	2,132	0.23%
2021/07/06	3	42.15	0	0.00	42.10	3	2,164	0.14%
2021/07/05	5	42.00	0	0.00	42.15	5	2,277	0.22%
2021/07/02	2	42.05	0	0.00	42.05	2	2,329	0.09%
2021/06/29	2	43.00	2	43.65	43.75	0	2,394	0.00%
2021/06/28	0	0.00	1	43.85	43.20	-1	2,390	-0.04%
2021/06/23	0	0.00	1	42.70	42.75	-1	2,402	-0.04%
2021/06/22	0	0.00	2	42.90	42.20	-2	2,405	-0.08%
2021/06/21	8	41.79	0	0.00	41.05	8	2,399	0.33%
2021/06/18	0	0.00	3	42.42	42.30	-3	2,409	-0.12%
2021/06/09	3	42.08	1	42.45	41.60	2	2,449	0.08%
2021/06/04	0	0.00	5	44.20	43.30	-5	2,485	-0.20%
2021/06/02	1	44.00	0	0.00	43.80	1	2,543	0.04%
2021/05/31	1	44.30	1	44.60	44.25	0	2,593	0.00%
2021/05/28	1	43.00	0	0.00	43.30	1	2,667	0.04%
2021/05/27	1	42.05	0	0.00	42.65	1	2,665	0.04%
2021/05/24	1	41.05	1	42.00	42.05	0	2,688	0.00%
2021/05/21	3	40.98	3	41.15	41.15	0	2,696	0.00%
2021/05/17	0	0.00	0.5	39.57	39.00	-0.5	2,709	-0.02%
2021/05/14	4	41.23	5	41.66	41.70	-1	2,677	-0.04%
2021/05/13	3	39.48	2	40.17	40.00	1	2,662	0.04%
2021/05/12	2	41.08	0	0.00	41.10	2	2,689	0.07%
2021/05/11	2	47.28	0.2	46.50	45.50	1.8	2,633	0.07%
2021/05/10	1	52.30	3	50.43	49.50	-2	2,569	-0.08%
2021/05/07	6.2	49.31	34	49.98	49.35	-27.8	2,461	-1.13%
2021/05/06	31	49.91	5	49.45	50.10	26	2,299	1.13%
2021/05/05	0	0.00	0.5	46.70	45.55	-0.5	2,236	-0.02%
2021/05/04	3	46.73	0	0.00	46.35	3	2,230	0.13%
2021/05/03	0	0.00	1	51.00	49.40	-1	2,211	-0.05%
2021/04/29	1	50.70	1	50.90	51.10	0	2,193	0.00%
2021/04/28	1	51.00	2	50.85	51.30	-1	2,155	-0.05%
2021/04/27	11	50.89	10	50.35	50.20	1	2,107	0.05%
2021/04/20	2	50.30	3	50.40	50.20	-1	2,056	-0.05%
2021/04/19	1	49.90	0	0.00	50.50	1	2,043	0.05%
2021/04/16	1	49.90	7	49.71	49.95	-6	2,002	-0.30%
2021/04/15	7	50.67	9	50.89	50.20	-2	1,992	-0.10%
2021/04/14	3	49.63	1	50.00	49.00	2	1,921	0.10%
2021/04/13	5	49.73	0	0.00	48.65	5	1,913	0.26%
2021/04/12	1	49.50	0	0.00	49.35	1	1,870	0.05%
2021/04/09	4	49.20	6	49.50	50.20	-2	1,857	-0.11%
2021/04/08	0	0.00	4	47.88	48.45	-4	1,754	-0.23%
2021/04/06	3	47.28	3	47.17	47.20	0	1,721	0.00%
2021/04/01	0	0.00	2	46.80	46.90	-2	1,711	-0.12%
2021/03/30	0	0.00	1	45.15	45.30	-1	1,702	-0.06%
2021/03/29	0	0.00	1	44.90	45.15	-1	1,740	-0.06%
2021/03/24	0	0.00	1	44.10	43.60	-1	1,817	-0.06%
2021/03/23	4	43.98	1	43.35	43.40	3	1,839	0.16%
2021/03/22	4	44.04	0	0.00	44.10	4	1,843	0.22%
2021/03/18	1	45.95	0	0.00	45.75	1	1,869	0.05%
2021/03/17	10	46.10	1	46.35	45.60	9	1,927	0.47%
2021/03/11	1	46.00	0	0.00	45.70	1	2,227	0.04%
2021/03/04	4	45.90	4	46.18	45.25	0	2,594	0.00%
2021/03/03	1	44.20	12	45.36	46.40	-11	2,729	-0.40%
2021/02/26	5	44.10	5	45.15	43.85	0	3,021	0.00%
2021/02/25	0	0.00	5	45.00	44.55	-5	3,034	-0.16%
2021/02/24	5	44.55	35	45.24	44.40	-30	3,054	-0.98%
2021/02/23	17	45.52	0	0.00	45.35	17	3,069	0.55%
2021/02/22	28	44.88	0	0.00	45.40	28	3,128	0.90%
2021/02/19	0	0.00	2	43.75	44.40	-2	3,135	-0.06%
2021/02/18	2	43.08	3	43.88	44.10	-1	3,181	-0.03%
2021/02/17	3	43.55	7	43.00	43.85	-4	3,189	-0.13%
2021/02/05	9	42.10	0	0.00	42.10	9	3,201	0.28%
2021/02/03	2	41.00	0	0.00	41.35	2	3,354	0.06%
2021/02/02	0	0.00	4	42.40	42.50	-4	3,347	-0.12%
2021/02/01	7	42.59	0	0.00	41.65	7	3,400	0.21%
2021/01/29	4	43.46	7	43.86	42.85	-3	3,429	-0.09%
2021/01/28	0	0.00	4	42.78	42.75	-4	3,536	-0.11%
2021/01/26	11	44.45	5	45.00	44.40	6	3,649	0.16%
2021/01/25	0	45.30	2	44.68	45.35	-2	3,710	-0.05%
2021/01/22	1	43.80	1	44.15	43.90	0	3,748	0.00%
2021/01/21	3	42.92	0.1	42.60	42.55	3	3,812	0.08%
2021/01/20	4	42.98	0	0.00	42.40	4	4,147	0.10%
2021/01/18	1	44.30	3	43.80	45.50	-2	4,295	-0.05%
2021/01/14	1	46.85	9.3	47.07	46.85	-8.3	4,713	-0.18%
2021/01/13	0	0.00	4	47.35	47.30	-4	4,769	-0.08%
2021/01/12	2	46.85	0	0.00	46.80	2	4,802	0.04%
2021/01/08	0	0.00	3	47.50	48.50	-3	4,982	-0.06%
2021/01/07	2	47.80	0	0.00	47.80	2	5,141	0.04%
2021/01/06	1	47.40	7	48.26	46.85	-6	5,382	-0.11%
2021/01/05	1	49.05	1	49.35	48.75	0	5,540	0.00%
2021/01/04	3	48.80	1	49.10	49.00	2	5,917	0.03%
2020/12/31	2	49.30	3	49.70	49.70	-1	5,941	-0.02%
2020/12/30	1	49.10	0	0.00	49.30	1	6,023	0.02%
2020/12/29	2	49.10	3	49.30	49.15	-1	6,171	-0.02%
2020/12/28	2	49.45	5	49.62	49.25	-3	6,239	-0.05%
2020/12/25	0	0.00	2	49.95	49.80	-2	6,279	-0.03%
2020/12/24	6	50.85	2	50.85	50.20	4	6,314	0.06%
2020/12/23	8	50.36	4	49.94	50.40	4	6,344	0.06%
2020/12/22	1	49.50	1	49.35	48.45	0	6,478	0.00%
2020/12/21	1	49.95	0	0.00	50.00	1	6,504	0.02%
2020/12/18	2	50.80	1	50.70	50.50	1	6,545	0.02%
2020/12/17	1	50.20	5	50.80	50.20	-4	6,592	-0.06%
2020/12/16	1	51.00	0	0.00	51.10	1	6,690	0.01%
2020/12/15	2	52.10	1	51.40	50.70	1	6,711	0.01%
2020/12/11	1	52.10	0	0.00	52.40	1	6,811	0.01%
2020/12/10	5	54.32	1	55.90	53.90	4	6,857	0.06%
2020/12/09	7	55.14	7	54.63	54.60	0	6,968	0.00%
2020/12/08	1	54.70	3	54.83	55.00	-2	7,502	-0.03%
2020/12/07	0	0.00	1	53.90	53.90	-1	7,652	-0.01%
2020/12/04	4	52.93	2	53.30	52.60	2	7,674	0.03%
2020/12/03	1	53.50	1	55.00	53.70	0	7,727	0.00%
2020/12/02	4.2	54.72	2	56.55	53.90	2.2	7,876	0.03%
2020/12/01	2	53.65	5	53.74	53.60	-3	7,773	-0.04%
2020/11/30	1	54.50	6	53.63	53.30	-5	7,838	-0.06%
2020/11/27	8	53.39	3	53.50	52.90	5	7,803	0.06%
2020/11/26	5	52.32	2	53.25	52.60	3	7,738	0.04%
2020/11/25	8	52.70	5	53.16	52.00	3	7,863	0.04%
2020/11/19	1	50.30	1	51.10	51.00	0	7,782	0.00%
2020/11/18	0	0.00	0	49.45	50.00	0	7,818	0.00%
2020/11/17	0	0.00	1	49.60	49.40	-1	7,896	-0.01%
2020/11/16	0	0.00	0.8	48.50	48.70	-0.8	7,968	-0.01%
2020/11/13	1	49.00	0	0.00	49.05	1	8,049	0.01%
2020/11/12	1	48.20	1	48.35	48.40	0	8,314	0.00%
2020/11/11	0	0.00	3	49.30	49.05	-3	8,505	-0.04%
2020/11/10	0	0.00	2	52.00	50.60	-2	8,463	-0.02%
2020/11/09	22	51.88	3	51.87	51.80	19	8,424	0.23%
2020/11/06	1	51.40	0	0.00	51.10	1	8,394	0.01%
2020/11/05	53	52.26	1	52.50	51.40	52	8,393	0.62%
2020/11/04	1	51.60	1	50.90	50.50	0	8,302	0.00%
2020/11/03	1	50.90	1	51.40	51.30	0	8,301	0.00%
2020/11/02	1	49.85	11	50.99	50.10	-10	8,341	-0.12%
2020/10/30	0	0.00	10	51.60	50.80	-10	8,297	-0.12%
2020/10/29	0	0.00	14	50.86	51.60	-14	8,247	-0.17%
2020/10/28	24	54.32	13	53.56	52.10	11	8,190	0.13%
2020/10/27	1	53.20	1	51.80	51.80	0	7,870	0.00%
2020/10/26	2	53.00	0	0.00	52.50	2	7,864	0.03%
2020/10/23	4	53.18	15	53.71	53.00	-11	7,845	-0.14%
2020/10/22	0	0.00	15	49.49	50.30	-15	7,533	-0.20%
2020/10/20	0	0.00	2	50.00	50.70	-2	7,627	-0.03%
2020/10/19	2	50.43	1	49.75	50.30	1	7,938	0.01%
2020/10/16	11	49.95	10	50.24	50.40	1	8,004	0.01%
2020/10/15	4	50.43	7	51.47	51.60	-3	7,916	-0.04%
2020/10/14	24	52.06	8	52.45	51.00	16	7,792	0.21%
2020/10/13	2	48.80	22	49.15	49.35	-20	7,746	-0.26%
2020/10/12	4	48.84	29	49.05	50.80	-25	7,563	-0.33%
2020/10/08	5	46.30	3	46.30	46.60	2	7,282	0.03%
2020/10/07	0.7	46.50	0	0.00	46.45	0.7	7,260	0.01%
2020/10/06	1	45.90	25	45.46	46.30	-24	7,224	-0.33%
2020/10/05	4	44.08	1	43.40	45.00	3	7,176	0.04%
2020/09/30	51	42.81	3	42.40	42.25	48	7,206	0.67%
2020/09/28	6	42.60	1	42.40	42.60	5	7,157	0.07%
2020/09/25	26	44.61	3	43.80	41.90	23	7,153	0.32%
2020/09/24	0	0.00	15	44.50	43.45	-15	6,989	-0.21%
2020/09/23	11	44.27	0	0.00	44.15	11	6,934	0.16%
2020/09/21	6.1	46.01	26	46.12	46.05	-19.9	6,841	-0.29%
2020/09/18	2	45.40	4	45.08	44.90	-2	6,729	-0.03%
2020/09/17	10	45.57	6	45.10	45.05	4	6,685	0.06%
2020/09/16	8	44.29	24	44.59	45.00	-16	6,619	-0.24%
2020/09/15	14	44.76	1	44.35	44.40	13	6,551	0.20%
2020/09/14	17	44.94	51	44.80	44.85	-34	6,452	-0.53%
2020/09/11	20.2	47.95	12	47.03	46.65	8.2	6,258	0.13%
2020/09/10	18	43.77	19	44.15	44.90	-1	5,723	-0.02%
2020/09/09	0	0.00	80	42.48	42.65	-80	5,565	-1.44%
2020/09/08	41	42.55	9	42.08	42.20	32	5,537	0.58%
2020/09/07	4	42.45	1	41.60	42.05	3	5,442	0.06%
2020/09/04	3	40.35	3	40.85	40.60	0	5,261	0.00%
2020/09/03	4	41.63	0	0.00	41.15	4	5,178	0.08%
2020/09/01	3	39.92	1	41.20	39.65	2	4,992	0.04%
2020/08/31	52	40.58	13	41.01	40.80	39	4,905	0.80%
2020/08/28	2	38.45	3	38.50	38.70	-1	4,688	-0.02%
2020/08/27	1	39.20	1	39.35	38.75	0	4,655	0.00%
2020/08/26	5	38.45	4	38.05	38.05	1	4,553	0.02%
2020/08/25	3	39.30	2	39.10	38.00	1	4,514	0.02%
2020/08/24	3	38.42	2	39.20	38.40	1	4,417	0.02%
2020/08/21	1	38.30	4	37.48	37.55	-3	4,316	-0.07%
2020/08/20	1	35.30	12	36.33	35.90	-11	4,217	-0.26%
2020/08/19	1	38.40	4	39.16	38.20	-3	4,097	-0.07%
2020/08/18	8	39.14	7	39.60	39.05	1	3,997	0.03%
2020/08/17	19	37.71	9	37.78	38.30	10	3,711	0.27%
2020/08/14	2	34.98	5	34.20	34.85	-3	3,452	-0.09%
2020/08/13	13	34.89	13	34.13	33.75	0	3,379	0.00%
2020/08/12	4	33.80	3	34.12	34.40	1	3,363	0.03%
2020/08/11	0	0.00	2	34.25	34.25	-2	3,338	-0.06%
2020/08/10	0	0.00	2	35.18	35.10	-2	3,314	-0.06%
2020/08/07	6	35.17	2	34.85	35.00	4	3,269	0.12%
2020/08/06	2	35.75	0	0.00	35.75	2	3,213	0.06%
2020/08/05	0	0.00	2	33.95	33.95	-2	3,113	-0.06%
2020/08/04	1	34.25	1	34.20	34.20	0	3,087	0.00%
2020/08/03	1	34.10	0	0.00	33.80	1	3,073	0.03%
2020/07/31	2	34.05	1	34.05	33.60	1	3,042	0.03%
2020/07/30	2.1	35.04	2	35.10	33.85	0.1	3,059	0.00%
2020/07/28	0	0.00	61	33.53	33.30	-61	2,964	-2.06%
2020/07/27	3	34.22	2	34.00	32.95	1	2,874	0.03%
2020/07/24	5	36.06	18	36.19	36.60	-13	2,756	-0.47%
2020/07/23	62	37.48	50	37.25	36.25	12	2,645	0.45%
2020/07/22	2	34.88	9	36.27	36.60	-7	2,292	-0.31%
2020/07/21	1	32.80	8	33.00	33.30	-7	2,134	-0.33%
2020/07/20	11	32.42	3	32.72	32.70	8	2,083	0.38%
2020/07/17	15	33.73	11	32.92	32.00	4	2,019	0.20%
2020/07/16	3	31.70	0	0.00	31.65	3	1,780	0.17%
2020/07/15	5	31.17	1	31.50	31.00	4	1,749	0.23%
2020/07/13	1	30.85	0	0.00	31.10	1	1,613	0.06%
2020/07/10	1	31.55	1	31.35	31.55	0	1,556	0.00%
2020/07/09	25	30.83	4	30.91	30.55	21	1,451	1.45%
2020/07/06	21	29.01	1	29.15	29.15	20	1,274	1.57%
2020/07/03	27	28.39	0	0.00	28.35	27	1,236	2.18%
2020/07/01	2	28.95	0	0.00	28.55	2	1,225	0.16%
2020/06/23	0	0.00	1	27.90	27.60	-1	1,183	-0.08%
2020/06/22	0	0.00	56	28.25	27.90	-56	1,180	-4.74%
2020/06/17	3	29.02	0	0.00	28.75	3	1,155	0.26%
2020/06/16	2	28.63	2	28.65	29.00	0	1,101	0.00%
2020/06/15	1	28.30	0	0.00	27.80	1	1,033	0.10%
2020/06/10	1	27.10	0	0.00	26.50	1	968	0.10%
2020/06/05	0	0.00	1	26.70	26.85	-1	1,033	-0.10%
2020/05/20	0	0.00	0	26.30	26.30	0	1,107	0.00%
2020/05/13	0	0.00	5	27.80	27.45	-5	1,095	-0.46%
2020/05/12	0	0.00	3	28.30	27.40	-3	1,115	-0.27%
2020/05/11	5	28.43	0	0.00	28.05	5	1,151	0.43%
2020/05/06	54	28.45	229	28.29	28.10	-175	1,231	-14.21%	大賣/鉅額交易
2020/05/05	499	28.58	321	28.56	28.45	178	1,307	13.62%	大買/大賣/鉅額交易
2020/03/17	1	23.70	0	0.00	22.65	1	1,408	0.07%
2020/03/13	0	0.00	1	24.80	25.40	-1	1,393	-0.07%
2020/03/12	56	28.46	2	28.23	27.55	54	1,365	3.95%
2020/03/11	49	29.65	0	0.00	29.45	49	1,331	3.68%
2020/03/10	4	29.55	0	0.00	30.25	4	1,312	0.30%
2020/03/09	1	30.35	0	0.00	30.35	1	1,290	0.08%
2020/03/06	0	0.00	25	30.70	31.05	-25	1,273	-1.96%
2020/03/05	1	30.70	2	30.70	30.70	-1	1,266	-0.08%
2020/03/04	0	0.00	25	30.50	30.50	-25	1,262	-1.98%
2020/03/03	0	0.00	1	30.25	30.00	-1	1,258	-0.08%
2020/02/27	2	30.70	0	0.00	29.15	2	1,276	0.16%
2020/02/25	1	29.35	0	0.00	29.75	1	1,260	0.08%
2020/02/21	50	30.00	8	29.89	29.75	42	1,245	3.37%
2020/02/18	0	0.00	0.1	30.60	30.55	-0.1	1,236	0.00%
2020/02/14	2	31.00	50	31.02	31.00	-48	1,241	-3.87%
2020/02/12	0	0.00	1	32.40	31.40	-1	1,204	-0.08%
2020/02/07	0	0.00	1	30.35	31.35	-1	1,088	-0.09%
2020/02/06	12	31.25	4	31.26	30.95	8	1,051	0.76%
2020/02/05	0	0.00	11	29.98	30.05	-11	920	-1.19%
2020/02/04	2	30.35	0	0.00	30.25	2	896	0.22%
2020/01/20	4	30.45	4	30.33	30.35	0	785	0.00%
2020/01/17	0	0.00	44	30.00	29.30	-44	731	-6.01%
2020/01/13	5	29.25	5	29.50	28.80	0	701	0.00%
2019/12/18	0	0.00	2	30.05	30.15	-2	618	-0.32%
2019/12/11	50	29.08	0	0.00	29.10	50	544	9.18%
2019/12/05	0	0.00	0.1	27.60	27.60	-0.1	518	-0.01%
2019/12/03	0	0.00	3	27.80	28.25	-3	534	-0.56%
2019/11/28	0	0.00	1	28.45	28.65	-1	517	-0.19%
2019/11/27	1	28.35	4	28.53	28.70	-3	508	-0.59%
2019/11/26	1	28.30	5	28.10	28.20	-4	488	-0.82%
2019/11/22	0	0.00	4	27.50	27.50	-4	456	-0.88%
2019/11/20	0	0.00	4	27.10	27.15	-4	451	-0.89%
2019/11/15	0	0.00	5	27.20	26.50	-5	466	-1.07%
2019/11/05	0	0.00	0.2	25.40	25.55	-0.2	497	-0.05%
2019/10/28	2	24.70	0	0.00	24.85	2	650	0.31%
2019/10/02	1	26.05	0	0.00	26.10	1	1,003	0.10%
2019/09/27	0.1	26.10	0	0.00	25.85	0.1	1,050	0.01%
2019/09/23	0	0.00	5	26.00	26.00	-5	1,075	-0.46%
2019/09/18	0	0.00	3	25.00	24.80	-3	1,067	-0.28%
2019/09/09	0.1	24.60	0	0.00	24.70	0.1	1,202	0.01%
2019/09/04	0	0.00	5	23.60	23.60	-5	1,261	-0.40%
2019/08/30	3	23.30	0	0.00	23.30	3	1,479	0.20%
2019/08/29	0	0.00	5	23.25	23.15	-5	1,578	-0.32%
2019/08/21	0	0.00	4	22.95	23.40	-4	1,570	-0.25%
2019/08/16	4	22.05	0	0.00	22.30	4	1,538	0.26%
2019/08/05	8	23.68	0	0.00	23.70	8	1,466	0.55%
2019/08/02	11	24.10	0	0.00	24.15	11	1,447	0.76%
2019/07/31	6	25.38	0	0.00	25.50	6	1,394	0.43%
2019/07/23	0	0.00	2	27.70	27.70	-2	1,277	-0.16%
2019/07/19	4	28.63	3	28.55	28.90	1	1,208	0.08%
2019/07/18	1.1	27.51	0	0.00	27.65	1.1	1,142	0.09%
2019/07/17	2	27.80	2	28.25	27.80	0	1,114	0.00%
2019/07/16	2	27.18	0	0.00	27.80	2	1,087	0.18%
2019/07/15	2	27.20	0	0.00	27.30	2	1,072	0.19%
2019/07/12	3	27.82	8	28.33	27.60	-5	1,053	-0.47%
2019/07/10	1	27.10	1	26.65	26.40	0	979	0.00%
2019/07/09	1	27.00	1	27.10	27.05	0	973	0.00%
2019/07/08	0	0.00	1	27.15	26.80	-1	963	-0.10%
2019/07/05	0	0.00	0.8	26.85	27.00	-0.8	958	-0.08%
2019/07/04	1	27.05	0	0.00	26.85	1	947	0.11%
2019/06/28	4	26.40	4	26.00	25.55	0	888	0.00%
2019/06/27	0	0.00	12	25.37	25.60	-12	865	-1.39%
2019/06/26	10	25.88	0	0.00	25.55	10	868	1.15%
2019/06/19	0	0.00	1	26.35	26.55	-1	852	-0.12%
2019/06/18	6	26.54	5	26.35	26.45	1	840	0.12%
2019/06/17	0	0.00	6	26.23	25.50	-6	786	-0.76%
2019/06/13	2	27.00	0	0.00	27.10	2	749	0.27%
2019/06/12	2	27.13	0	0.00	27.00	2	736	0.27%
2019/06/10	1	27.35	6.3	27.37	27.35	-5.3	653	-0.80%
2019/06/06	4	26.85	0	0.00	27.00	4	582	0.69%
2019/06/05	2	24.83	2	25.40	25.90	0	464	0.00%
2019/05/28	0	0.00	1	23.40	23.40	-1	357	-0.28%
2019/05/20	2	22.85	2	22.93	22.90	0	353	0.00%
2019/05/15	0	0.00	8	22.05	22.25	-8	340	-2.35%
2019/05/14	0	0.00	9	21.77	21.85	-9	341	-2.64%
2019/05/09	7	20.97	0	0.00	21.05	7	357	1.96%
2019/05/08	8	21.05	0	0.00	21.05	8	383	2.08%
2019/05/07	1	21.20	0	0.00	21.25	1	390	0.26%
2019/05/02	1	21.45	1	21.25	21.55	0	449	0.00%
2019/04/30	1	20.75	0	0.00	20.90	1	485	0.21%
2019/04/25	0	0.00	0	21.20	21.30	0	490	0.00%
2019/04/23	0	0.00	1	21.40	21.40	-1	478	-0.21%
2019/04/22	0	0.00	7	21.60	21.60	-7	473	-1.48%
2019/04/19	8	22.30	0	0.00	21.80	8	470	1.70%
2019/02/14	0	0.00	0.1	21.70	21.85	-0.1	358	-0.01%
2019/01/22	0	0.00	1	20.55	20.70	-1	261	-0.38%
2018/11/02	0	0.00	1	18.50	18.40	-1	1,201	-0.08%
2018/10/19	0	0.00	1	18.45	18.55	-1	1,214	-0.08%
2018/10/18	1	19.05	0	0.00	19.00	1	1,203	0.08%
2018/10/08	1	22.65	0	0.00	22.25	1	1,148	0.09%
2018/10/05	1	23.50	0	0.00	22.50	1	1,139	0.09%
2018/10/04	1	23.50	1	23.85	24.00	0	1,110	0.00%
2018/10/01	5	23.90	2	24.08	24.30	3	1,003	0.30%
2018/09/28	1	23.25	0	0.00	23.25	1	973	0.10%
2018/09/27	1	23.80	0	0.00	23.95	1	962	0.10%
2018/09/26	1	24.35	1	25.15	24.05	0	951	0.00%
2018/09/25	4	25.18	5	25.10	24.75	-1	913	-0.11%
2018/09/21	2	24.70	0	0.00	24.35	2	817	0.24%
2018/09/20	0	0.00	2	24.70	24.45	-2	809	-0.25%
2018/09/19	3	24.82	1	25.05	25.20	2	799	0.25%
2018/09/18	1	23.25	2	23.90	24.50	-1	735	-0.14%
2018/09/13	1	21.85	2	22.33	22.40	-1	622	-0.16%
2018/09/12	1	22.15	1	22.70	22.00	0	624	0.00%
2018/09/11	1	22.20	1	22.90	22.30	0	596	0.00%
2018/09/07	1	22.40	1	22.30	22.00	0	623	0.00%
2018/08/30	1	22.30	0	0.00	22.20	1	801	0.12%
2018/08/03	0	0.00	1	22.40	22.50	-1	1,031	-0.10%
2018/07/30	2	22.08	1	22.55	22.15	1	1,169	0.09%
2018/07/06	1	21.60	1	21.80	21.80	0	3,216	0.00%
2018/07/04	1	21.70	1	21.80	22.20	0	3,707	0.00%
2018/06/29	1	23.35	1	23.90	23.00	0	4,224	0.00%
2018/06/27	0	0.00	1	23.00	23.55	-1	4,753	-0.02%
2018/06/25	0	0.00	2	22.30	21.90	-2	4,978	-0.04%
2018/06/21	3	23.12	1	23.25	22.70	2	5,087	0.04%
2018/06/20	1	22.70	0	0.00	22.60	1	5,084	0.02%
2018/06/19	0	0.00	1	23.05	22.65	-1	5,079	-0.02%
2018/06/14	1	22.75	1	23.65	22.45	0	5,042	0.00%
2018/06/13	4	23.30	4	23.20	23.10	0	5,007	0.00%
2018/06/07	1	22.70	0	0.00	22.65	1	4,903	0.02%
2018/05/30	0	0.00	1	22.60	22.45	-1	4,870	-0.02%
2018/05/29	2	22.83	2	22.65	22.55	0	4,864	0.00%
2018/05/28	1	22.30	0	0.00	22.30	1	4,857	0.02%
2018/05/24	1	23.80	0	0.00	23.70	1	4,821	0.02%
2018/05/17	5	24.05	0	0.00	24.05	5	4,798	0.10%
2018/05/09	2	24.80	2	25.60	24.80	0	4,674	0.00%
2018/05/02	5	24.90	10	25.08	24.30	-5	4,481	-0.11%
2018/04/30	2	27.80	2	28.00	26.85	0	4,346	0.00%
2018/04/27	1	27.20	1	26.80	27.30	0	4,245	0.00%
2018/04/26	10	29.48	5	27.93	26.60	5	4,166	0.12%
2018/04/24	3	28.70	3	28.55	27.55	0	3,885	0.00%
2018/04/23	9	30.06	11	29.62	29.10	-2	3,793	-0.05%
2018/04/20	9	29.06	7	29.04	29.10	2	3,688	0.05%
2018/04/19	1	26.20	1	26.65	27.50	0	3,280	0.00%
2018/04/17	1	25.50	6	25.52	25.30	-5	3,110	-0.16%
2018/04/16	0	0.00	1	27.00	26.20	-1	3,050	-0.03%
2018/04/13	1	26.30	1	25.40	25.20	0	2,966	0.00%
2018/04/11	1	26.90	1	27.15	27.20	0	2,905	0.00%
2018/04/10	2	32.00	3	31.98	28.35	-1	2,720	-0.04%
2018/04/09	0	0.00	1	30.65	31.45	-1	2,444	-0.04%
2018/04/03	2	28.50	4	27.19	28.60	-2	2,245	-0.09%
2018/03/31	0	25.90	1	26.50	25.85	-1	1,987	-0.05%
2018/03/30	1	25.80	7	26.50	26.15	-6	1,867	-0.32%
2018/03/29	0	0.00	12	25.13	25.40	-12	1,408	-0.85%
2018/03/28	5	24.00	10	23.59	23.10	-5	1,224	-0.41%
2018/03/27	26	23.10	108	23.50	23.55	-82	1,109	-7.39%	大賣/
2018/03/26	1	21.15	1	21.60	21.45	0	987	0.00%
2018/03/16	0	0.00	4	22.13	22.05	-4	968	-0.41%
2018/03/14	0	0.00	1	21.30	21.30	-1	946	-0.11%
2018/03/12	1	21.35	1	21.40	21.45	0	952	0.00%
2018/03/09	0	0.00	3	20.98	21.00	-3	952	-0.32%
2018/03/08	3	20.85	0	0.00	20.85	3	964	0.31%
2018/03/05	1	21.05	0	0.00	20.85	1	1,032	0.10%
2018/03/02	0	0.00	2	21.15	21.15	-2	1,102	-0.18%
2018/02/12	2	20.65	0	0.00	20.70	2	1,130	0.18%
2018/02/05	0	0.00	2	21.25	21.10	-2	1,152	-0.17%
2018/02/02	1	21.05	4	21.05	21.10	-3	1,243	-0.24%
2018/02/01	5	21.40	1.7	21.32	21.30	3.3	1,246	0.27%
2018/01/26	0	0.00	1	21.20	21.00	-1	1,233	-0.08%
2018/01/25	1	21.05	0	0.00	20.70	1	1,231	0.08%
2018/01/24	4	21.28	1	21.45	21.25	3	1,223	0.25%
2018/01/23	6	21.40	10	21.40	21.20	-4	1,223	-0.33%
2018/01/22	10	21.43	16	21.63	21.70	-6	1,224	-0.49%
2018/01/19	6	21.74	4	21.90	21.60	2	1,218	0.16%
2018/01/18	0	0.00	7	22.36	22.00	-7	1,207	-0.58%
2018/01/17	3	22.15	0	0.00	22.45	3	1,194	0.25%
2018/01/16	61	22.83	7	22.39	22.30	54	1,182	4.57%
2018/01/15	0	0.00	5	21.70	21.65	-5	1,093	-0.46%
2018/01/12	2	21.78	2	22.15	21.95	0	1,095	0.00%
2018/01/11	11	22.30	6	22.04	21.85	5	1,082	0.46%
2018/01/10	1	21.85	0	0.00	21.75	1	1,031	0.10%
2018/01/09	6	22.29	0	0.00	22.10	6	1,032	0.58%
2018/01/08	11	21.67	1	22.05	22.10	10	1,029	0.97%
2018/01/03	0	0.00	2	20.90	21.00	-2	918	-0.22%