華城 (1519)-元大-六合券商分點個股進出

台股 » 個股 » 華城 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華城

(1519)

可現股當沖

股價
854
漲跌
▲29
漲幅
+3.52%
成交量
12,013張
產業
上市電機機械類股
613人加入追蹤

立即追蹤
本地時間:14:30

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

華城 (1519)籌碼相關－元大-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/04/24	8.6	825.15	6	833.33	854.00	2.6	8,917	0.03%
2024/04/23	17.2	824.22	18.2	812.82	825.00	-1	8,918	-0.01%
2024/04/22	4.6	902.85	4	876.47	824.00	0.6	8,930	0.01%
2024/04/19	7	944.71	6	948.35	915.00	1	9,306	0.01%
2024/04/18	8	957.63	4.1	973.08	955.00	3.9	9,456	0.04%
2024/04/17	6	915.38	8.3	920.28	950.00	-2.2	9,597	-0.02%
2024/04/16	6.1	861.51	6	873.83	864.00	0.1	9,707	0.00%
2024/04/15	6.3	898.91	1	876.00	876.00	5.3	9,834	0.05%
2024/04/12	1	908.00	10	942.87	946.00	-9	9,802	-0.09%
2024/04/11	1.1	904.37	2.1	899.57	860.00	-1	9,877	-0.01%
2024/04/10	13	863.45	4.2	860.49	857.00	8.9	10,154	0.09%
2024/04/09	1	834.00	3.2	844.06	853.00	-2.2	10,284	-0.02%
2024/04/08	10.1	849.09	7.1	830.96	776.00	3	10,564	0.03%
2024/04/03	0	800.00	0	0.00	816.00	0	11,029	0.00%
2024/04/02	0	780.00	0	0.00	792.00	0	11,324	0.00%
2024/04/01	0	730.00	2	719.92	740.00	-2	11,455	-0.02%
2024/03/29	0.2	671.69	0	0.00	683.00	0.2	11,702	0.00%
2024/03/28	0	0.00	0	685.00	670.00	0	11,892	0.00%
2024/03/27	0.1	741.43	0	765.00	710.00	0.1	11,970	0.00%
2024/03/26	0	787.06	1.2	803.05	788.00	-1.1	12,056	-0.01%
2024/03/25	1	720.35	0.1	780.98	785.00	1	12,171	0.01%
2024/03/22	0	703.00	0	704.00	714.00	0	12,314	0.00%
2024/03/21	0	683.00	0	698.00	700.00	0	12,475	0.00%
2024/03/20	0	653.67	0	0.00	676.00	0	12,743	0.00%
2024/03/19	0.2	670.67	1	662.00	660.00	-0.9	12,960	-0.01%
2024/03/18	12.1	675.76	15	679.27	694.00	-2.9	13,261	-0.02%
2024/03/15	5.1	665.23	7	662.86	665.00	-1.9	13,324	-0.01%
2024/03/14	20.1	596.79	24	615.92	634.00	-3.9	13,287	-0.03%
2024/03/13	8.1	558.58	24.5	570.80	577.00	-16.4	13,228	-0.12%
2024/03/12	9.2	513.02	5.1	516.67	525.00	4.1	13,474	0.03%
2024/03/11	2.5	507.75	1	514.00	514.00	1.5	13,750	0.01%
2024/03/08	1	495.42	1	497.98	502.00	0	14,309	0.00%
2024/03/07	6	540.06	1	542.00	541.00	5	14,648	0.03%
2024/03/06	0	544.00	0.1	560.00	555.00	0	14,931	0.00%
2024/03/05	2.1	527.57	2	541.00	549.00	0.1	15,117	0.00%
2024/03/04	4	532.07	0.1	533.00	528.00	4	15,173	0.03%
2024/03/01	3.1	528.10	1	528.00	538.00	2.1	15,309	0.01%
2024/02/27	6.1	528.51	2	528.00	528.00	4.1	15,849	0.03%
2024/02/26	2	539.00	0	0.00	538.00	2	15,920	0.01%
2024/02/23	9	523.33	16.1	542.48	560.00	-7.1	15,963	-0.04%
2024/02/22	10	512.22	13	519.38	517.00	-3	15,798	-0.02%
2024/02/21	10	514.25	12.1	516.29	507.00	-2.1	15,728	-0.01%
2024/02/20	14.1	496.87	15	501.67	502.00	-0.9	15,754	-0.01%
2024/02/19	18	511.28	19	516.05	502.00	-1	15,843	-0.01%
2024/02/16	28.1	495.01	12	501.04	503.00	16.1	15,945	0.10%
2024/02/15	5.2	512.29	6	514.33	496.00	-0.8	15,911	-0.01%
2024/02/05	8	491.91	5.2	497.88	492.00	2.9	15,905	0.02%
2024/02/02	8.1	498.87	8.6	498.47	488.50	-0.5	15,787	0.00%
2024/02/01	19.1	465.60	18.1	469.19	488.00	0.9	15,625	0.01%
2024/01/31	23	433.96	26.1	436.91	444.00	-3.1	15,346	-0.02%
2024/01/30	15	409.61	13	411.85	420.00	2	15,277	0.01%
2024/01/29	19	391.71	58.2	389.30	395.50	-39.2	15,176	-0.26%
2024/01/26	11	375.82	10	379.75	380.50	1	15,110	0.01%
2024/01/25	24.1	385.08	8.5	385.21	380.50	15.6	15,092	0.10%
2024/01/24	13	391.42	9	390.94	392.00	4	15,113	0.03%
2024/01/23	12.1	381.74	36	385.55	385.00	-23.9	15,081	-0.16%
2024/01/22	6	368.91	18	365.72	371.00	-12	14,889	-0.08%
2024/01/19	14	359.32	9	353.94	354.50	5	14,857	0.03%
2024/01/18	39	365.35	38	372.83	360.00	1	14,806	0.01%
2024/01/17	21.1	368.32	19	368.79	367.00	2.1	14,731	0.01%
2024/01/16	22	369.57	11	372.41	371.00	11	14,678	0.07%
2024/01/15	35	378.51	42.1	384.84	376.50	-7	14,597	-0.05%
2024/01/12	11	365.77	25.1	367.04	370.00	-14.1	14,128	-0.10%
2024/01/11	35	358.63	23	354.57	352.50	12	13,859	0.09%
2024/01/10	19	360.95	15.4	364.02	367.00	3.6	13,575	0.03%
2024/01/09	13	352.23	20.1	357.18	362.00	-7	13,419	-0.05%
2024/01/08	6.1	340.34	13	339.42	343.50	-6.9	13,166	-0.05%
2024/01/05	6.1	332.32	6	333.58	334.00	0.1	13,086	0.00%
2024/01/04	19.2	335.17	19.2	335.83	331.50	-0.1	13,130	0.00%
2024/01/03	11.1	335.31	6	338.58	339.50	5.1	12,941	0.04%
2024/01/02	14	336.61	12.3	339.93	342.00	1.7	12,972	0.01%
2023/12/29	26.2	326.82	11	334.73	327.00	15.2	12,959	0.12%
2023/12/28	5	336.10	21.3	341.01	348.00	-16.3	12,540	-0.13%
2023/12/27	2	319.25	3.3	321.20	316.50	-1.3	12,407	-0.01%
2023/12/26	12.6	323.07	8	315.69	315.00	4.6	12,443	0.04%
2023/12/25	9	335.11	9.3	333.77	333.50	-0.3	12,426	0.00%
2023/12/22	2.4	319.82	2.1	321.74	321.00	0.3	12,567	0.00%
2023/12/21	3.1	323.21	1	318.50	318.50	2.1	12,690	0.02%
2023/12/20	7	331.43	3	329.67	329.00	4	12,710	0.03%
2023/12/19	3	340.98	3	327.17	332.50	0	12,698	0.00%
2023/12/18	2	346.69	0	0.00	340.00	2	12,706	0.02%
2023/12/15	40	361.16	27	364.45	347.50	13	12,695	0.10%
2023/12/14	9.1	353.34	4.4	355.32	355.00	4.7	12,522	0.04%
2023/12/13	4.1	360.83	5	364.39	355.50	-0.9	12,405	-0.01%
2023/12/12	7.6	346.12	7	351.72	356.00	0.6	12,247	0.00%
2023/12/11	21	343.90	9	335.28	339.00	12	12,126	0.10%
2023/12/08	5	366.90	5.1	365.26	367.00	-0.1	11,943	0.00%
2023/12/07	16.1	361.82	18	364.14	360.50	-1.9	11,751	-0.02%
2023/12/06	29	344.57	27	341.59	345.00	2	11,318	0.02%
2023/12/05	16	318.09	23	327.28	340.00	-7	10,842	-0.06%
2023/12/04	5	300.20	27.3	303.41	309.50	-22.3	10,334	-0.22%
2023/12/01	10	290.40	10.1	292.27	285.00	-0.1	10,050	0.00%
2023/11/30	5	278.10	7	279.36	280.00	-2	9,890	-0.02%
2023/11/29	6.1	272.16	5	272.70	274.50	1.1	9,933	0.01%
2023/11/28	0.1	267.77	1	270.50	275.50	-0.9	10,156	-0.01%
2023/11/27	12	273.29	5	272.29	266.50	7	10,131	0.07%
2023/11/24	5	266.19	16.6	271.57	275.00	-11.6	9,994	-0.12%
2023/11/23	2	257.50	0	0.00	252.50	2	9,949	0.02%
2023/11/22	3.1	259.06	2	262.73	256.00	1.1	10,050	0.01%
2023/11/21	1.1	266.91	1	263.00	262.00	0.1	10,180	0.00%
2023/11/20	7.2	269.14	6	264.50	263.50	1.2	10,417	0.01%
2023/11/17	5	279.90	3	277.95	273.00	2	10,720	0.02%
2023/11/16	17	278.65	14	278.57	280.00	3	10,852	0.03%
2023/11/15	6	271.92	11	271.77	275.50	-5	10,892	-0.05%
2023/11/14	3	249.93	9.2	253.60	258.50	-6.2	10,845	-0.06%
2023/11/13	1	241.50	5	245.40	247.50	-4	10,839	-0.04%
2023/11/10	9	236.50	6	233.33	237.50	3	10,923	0.03%
2023/11/09	3.1	238.32	1	238.00	234.50	2.1	10,959	0.02%
2023/11/08	13	241.58	9	242.33	242.00	4	10,935	0.04%
2023/11/07	27.1	246.57	23	247.46	242.00	4.1	10,964	0.04%
2023/11/06	2	236.98	7.1	234.08	241.00	-5.1	10,911	-0.05%
2023/11/03	6	228.58	2	230.00	225.00	4	10,967	0.04%
2023/11/02	10	224.15	9	225.83	224.50	1	10,967	0.01%
2023/11/01	9	221.78	9	219.61	224.00	0	10,955	0.00%
2023/10/31	7.1	233.79	5	229.20	224.00	2.1	10,889	0.02%
2023/10/30	5.1	245.31	3.1	244.98	244.00	2	10,858	0.02%
2023/10/27	2.1	260.11	1	251.50	251.00	1.1	11,053	0.01%
2023/10/26	3	259.67	4	261.63	262.00	-1	10,964	-0.01%
2023/10/25	10	264.94	9	263.61	260.50	1	10,877	0.01%
2023/10/24	6	274.72	5	264.20	264.50	1	10,767	0.01%
2023/10/23	0	268.00	2.2	274.69	276.00	-2.2	10,637	-0.02%
2023/10/20	2	258.00	27	255.78	263.00	-25	10,519	-0.24%
2023/10/19	3.1	268.81	4	266.13	260.50	-1	10,436	-0.01%
2023/10/18	6.1	276.48	2	273.75	270.00	4.1	10,358	0.04%
2023/10/17	20.3	283.59	6	286.08	282.00	14.3	10,301	0.14%
2023/10/16	2	280.75	5	284.00	286.50	-3	10,209	-0.03%
2023/10/13	1.3	283.46	1	280.50	279.00	0.3	10,184	0.00%
2023/10/12	10.2	283.32	3	291.67	282.00	7.2	10,510	0.07%
2023/10/11	9	299.28	12.1	293.68	291.50	-3.1	10,446	-0.03%
2023/10/06	19	296.45	39.3	293.66	300.50	-20.3	10,317	-0.20%
2023/10/05	49	283.55	23.2	285.92	287.00	25.8	10,182	0.25%
2023/10/04	6.1	265.07	8.4	268.63	271.50	-2.3	9,949	-0.02%
2023/10/03	10.1	263.52	5	262.70	264.50	5.1	9,877	0.05%
2023/10/02	7.1	267.24	5	265.70	261.00	2.1	9,718	0.02%
2023/09/28	12.5	264.63	16	266.69	271.00	-3.5	9,563	-0.04%
2023/09/27	20	259.55	15.6	262.04	265.00	4.4	9,350	0.05%
2023/09/26	11	246.88	15	248.17	251.50	-4	9,032	-0.04%
2023/09/25	5	239.30	2	237.00	237.00	3	8,848	0.03%
2023/09/22	3.1	238.55	3	238.83	236.00	0.1	8,783	0.00%
2023/09/21	6	246.75	4	247.88	244.50	2	8,758	0.02%
2023/09/20	6	241.27	5	243.50	248.00	1	8,738	0.01%
2023/09/19	2.3	243.17	5	240.71	237.50	-2.8	8,858	-0.03%
2023/09/18	6	250.00	8	250.50	246.50	-2	8,894	-0.02%
2023/09/15	11.1	259.81	7	258.07	257.50	4.1	8,950	0.05%
2023/09/14	8.2	260.58	6.1	259.26	258.00	2.1	9,015	0.02%
2023/09/13	4.1	274.76	2.1	269.98	266.00	2	9,182	0.02%
2023/09/12	16	280.29	7	278.71	283.00	9	9,729	0.09%
2023/09/11	7	289.21	6	281.17	277.50	1	9,959	0.01%
2023/09/08	1	295.50	2	295.50	293.00	-1	10,021	-0.01%
2023/09/07	5	289.90	3	288.83	290.50	2	10,082	0.02%
2023/09/06	2	291.72	5	291.30	290.00	-3	10,299	-0.03%
2023/09/05	6	289.58	3	288.34	289.00	3	10,371	0.03%
2023/09/04	6	301.75	5	305.80	300.00	1	10,417	0.01%
2023/09/01	15	311.12	12	309.41	292.50	3	10,454	0.03%
2023/08/31	3	294.50	3	296.00	299.50	0	10,427	0.00%
2023/08/30	4	290.50	2	292.50	293.00	2	11,197	0.02%
2023/08/29	4	285.13	5	287.40	289.00	-1	11,426	-0.01%
2023/08/28	3.1	288.84	1	271.50	275.00	2.1	11,457	0.02%
2023/08/25	4	283.75	8	285.50	286.50	-4	11,690	-0.03%
2023/08/24	17	289.50	17.4	290.45	280.50	-0.4	11,751	0.00%
2023/08/23	19.4	278.95	17	277.12	276.50	2.4	11,892	0.02%
2023/08/22	14.1	263.93	13	267.16	276.50	1	11,782	0.01%
2023/08/21	11	244.05	14.8	249.43	251.50	-3.8	11,843	-0.03%
2023/08/18	7.1	236.53	4	234.23	229.00	3.1	11,991	0.03%
2023/08/17	9	228.78	10.1	231.23	236.00	-1.1	12,409	-0.01%
2023/08/16	4	218.00	4	218.88	220.50	0	12,760	0.00%
2023/08/15	1	195.50	2	198.25	211.50	-1	13,520	-0.01%
2023/08/14	7.1	195.21	7	198.79	192.50	0.1	13,995	0.00%
2023/08/11	4	211.87	3	210.00	211.50	1	14,177	0.01%
2023/08/10	11.4	219.96	10	209.40	208.50	1.4	14,810	0.01%
2023/08/09	20.3	223.57	29.6	224.08	224.00	-9.3	15,071	-0.06%
2023/08/08	2.2	213.22	3	217.33	215.00	-0.8	15,351	-0.01%
2023/08/07	5	215.70	3	209.00	210.00	2	15,491	0.01%
2023/08/04	3	206.50	2	214.50	213.00	1	15,662	0.01%
2023/08/02	1.4	215.04	7	208.21	204.50	-5.6	16,601	-0.03%
2023/08/01	15.2	217.74	12.3	219.15	215.50	2.9	16,927	0.02%
2023/07/31	0	0.00	3	229.00	239.00	-3	16,830	-0.02%
2023/07/28	0	228.00	0	0.00	229.00	0	17,038	0.00%
2023/07/27	1.1	218.52	0	0.00	225.00	1.1	17,452	0.01%
2023/07/26	3.1	213.59	0	0.00	212.00	3.1	17,983	0.02%
2023/07/25	0	0.00	0.1	202.50	206.00	-0.1	18,129	0.00%
2023/07/24	0	201.00	0.1	201.00	202.50	-0.1	18,317	0.00%
2023/07/21	2.1	215.41	0	0.00	216.00	2.1	18,531	0.01%
2023/07/20	0.1	203.89	1	206.50	207.00	-0.9	18,924	0.00%
2023/07/19	0	0.00	1	196.50	194.50	-1	19,270	-0.01%
2023/07/18	0	0.00	2.1	211.33	205.00	-2.1	19,478	-0.01%
2023/07/17	12.2	214.10	20.7	218.09	217.50	-8.5	19,696	-0.04%
2023/07/14	1	196.00	13	193.08	200.00	-12	19,571	-0.06%
2023/07/13	9.5	179.61	7.1	178.61	182.00	2.4	19,921	0.01%
2023/07/12	1.1	181.37	8.2	175.34	179.50	-7.1	20,297	-0.04%
2023/07/11	0	0.00	4	166.13	166.00	-4	20,490	-0.02%
2023/07/10	2.1	157.36	5	157.40	160.50	-2.9	21,069	-0.01%
2023/07/07	1	149.00	2	149.00	149.50	-1	21,127	0.00%
2023/07/06	0	0.00	1	149.50	149.50	-1	21,463	0.00%
2023/07/05	0	0.00	2	146.25	146.00	-2	21,794	-0.01%
2023/07/04	1	149.50	0	0.00	149.00	1	22,408	0.00%
2023/07/03	6	149.00	8	147.88	149.00	-2	22,625	-0.01%
2023/06/30	7	147.36	2	147.00	147.50	5	22,645	0.02%
2023/06/29	4	152.00	5	153.30	153.50	-1	22,638	0.00%
2023/06/28	17	152.94	13	152.58	150.50	4	22,599	0.02%
2023/06/27	18	158.22	20.5	156.15	154.00	-2.5	22,552	-0.01%
2023/06/26	21	164.98	19	163.18	162.50	2	22,389	0.01%
2023/06/21	8	162.94	11	164.09	163.50	-3	22,342	-0.01%
2023/06/20	20	161.80	20	162.45	162.00	0	22,277	0.00%
2023/06/19	27.1	165.85	14.1	163.71	161.00	13	22,196	0.06%
2023/06/16	28.3	165.90	12.1	164.64	165.50	16.3	22,158	0.07%
2023/06/15	19.1	154.62	30	154.12	157.00	-10.9	21,752	-0.05%
2023/06/14	18	148.67	11	149.86	146.00	7	21,479	0.03%
2023/06/13	11	146.55	11	147.14	146.50	0	21,487	0.00%
2023/06/12	14	146.36	12	146.71	147.50	2	21,458	0.01%
2023/06/09	4	152.50	19	152.68	153.50	-15	21,336	-0.07%
2023/06/08	3	154.83	7	152.93	151.50	-4	21,375	-0.02%
2023/06/07	17	154.06	11	154.91	155.00	6	21,519	0.03%
2023/06/06	19	153.32	18	154.28	153.00	1	21,748	0.00%
2023/06/05	26	163.67	18	160.97	156.00	8	22,003	0.04%
2023/06/02	20	151.28	43.1	154.04	158.00	-23.1	21,575	-0.11%
2023/06/01	13	146.35	6	146.33	144.00	7	21,395	0.03%
2023/05/31	16	143.00	21	144.24	145.00	-5	21,260	-0.02%
2023/05/30	18	141.14	11	139.73	141.00	7	20,917	0.03%
2023/05/29	26	142.21	26	142.17	141.00	0	20,759	0.00%
2023/05/26	12	137.83	9.7	135.90	135.50	2.4	20,465	0.01%
2023/05/25	16	140.81	21	141.05	141.00	-5	20,375	-0.02%
2023/05/24	24	137.40	24	137.63	139.00	0	20,944	0.00%
2023/05/23	49	132.27	55	133.45	137.00	-6	21,081	-0.03%
2023/05/22	28.1	128.60	26	127.12	128.50	2.1	20,821	0.01%
2023/05/19	33	121.03	36	121.43	123.50	-3	20,484	-0.01%
2023/05/18	26	113.13	44	113.67	117.50	-18	19,659	-0.09%
2023/05/17	27	108.78	16	108.69	107.00	11	19,385	0.06%
2023/05/16	44	107.66	51	107.48	109.50	-7	19,125	-0.04%
2023/05/15	13	105.50	13	105.58	105.00	0	18,444	0.00%
2023/05/12	44	97.12	34	97.23	101.50	10	18,028	0.06%
2023/05/11	44	97.12	34	97.23	95.40	10	17,657	0.06%
2023/05/10	12	100.03	9	99.32	98.90	3	17,423	0.02%
2023/05/09	26	108.12	19.2	105.19	103.00	6.9	17,153	0.04%
2023/05/08	16	102.97	24	104.21	109.00	-8	16,130	-0.05%
2023/05/05	18	98.88	42	99.15	99.10	-24	15,714	-0.15%
2023/05/04	20	98.34	24	98.69	99.30	-4	15,651	-0.03%
2023/05/03	36	98.70	16	98.92	97.40	20	15,618	0.13%
2023/05/02	38.2	99.66	39	100.25	103.50	-0.9	15,474	-0.01%
2023/04/28	10	94.71	3	94.70	94.90	7	15,106	0.05%
2023/04/27	5	90.42	9	91.07	92.60	-4	15,100	-0.03%
2023/04/26	9	92.42	7	91.79	92.30	2	14,970	0.01%
2023/04/25	18	92.78	21	94.72	93.70	-3	14,800	-0.02%
2023/04/24	28	98.59	13	98.77	98.80	15	14,460	0.10%
2023/04/21	4	98.30	7	93.97	95.40	-3	14,258	-0.02%
2023/04/20	12	99.51	16	100.03	97.10	-4	14,161	-0.03%
2023/04/19	12	98.32	8	99.84	99.00	4	14,099	0.03%
2023/04/18	22	99.08	23	99.80	97.90	-1	14,320	-0.01%
2023/04/17	21	98.06	44	98.50	97.10	-23	14,921	-0.15%
2023/04/14	47	96.31	11	95.43	94.70	36	15,018	0.24%
2023/04/13	52	98.26	46	98.51	95.00	6	15,106	0.04%
2023/04/12	2	95.60	2	96.80	96.80	0	14,531	0.00%
2023/04/11	17	85.62	40	85.75	88.00	-23	14,422	-0.16%
2023/04/10	65	81.38	40	81.81	80.00	25	14,136	0.18%
2023/04/07	20	77.75	30	78.62	78.90	-10	13,888	-0.07%
2023/04/06	12	73.73	23	72.94	73.40	-11	13,320	-0.08%
2023/03/31	1	69.70	1	70.00	69.30	0	13,138	0.00%
2023/03/30	1	69.50	1	70.20	70.10	0	13,147	0.00%
2023/03/29	2	69.05	0	0.00	69.50	2	13,175	0.02%
2023/03/28	1	68.10	2	68.75	69.00	-1	13,250	-0.01%
2023/03/27	8	70.68	6	71.42	69.20	2	13,199	0.02%
2023/03/24	0.1	70.60	2	71.50	71.60	-1.9	13,146	-0.01%
2023/03/23	3	70.80	3	71.10	71.10	0	13,169	0.00%
2023/03/22	4	71.15	3	71.80	70.30	1	13,179	0.01%
2023/03/21	7	72.30	6	72.10	71.20	1	13,105	0.01%
2023/03/20	5	68.84	8.1	69.32	72.00	-3.1	12,850	-0.02%
2023/03/17	4	66.23	28	66.68	66.70	-24	12,670	-0.19%
2023/03/16	1	67.80	2	65.90	66.20	-1	12,877	-0.01%
2023/03/15	3	68.30	3	68.83	67.40	0	13,338	0.00%
2023/03/14	7	67.81	4	67.00	66.80	3	13,476	0.02%
2023/03/13	12	67.53	4	67.30	67.00	8	13,395	0.06%
2023/03/10	41	71.12	17.2	70.48	70.00	23.8	13,319	0.18%
2023/03/09	45.2	74.52	45	73.88	75.50	0.2	13,009	0.00%
2023/03/08	21	71.79	23	72.14	72.70	-2	12,513	-0.02%
2023/03/07	33	69.76	37	68.89	68.90	-4	12,001	-0.03%
2023/03/06	15	65.45	17	65.52	65.60	-2	11,557	-0.02%
2023/03/03	5	64.22	2	63.65	63.00	3	11,394	0.03%
2023/03/02	4	63.73	5	63.48	63.00	-1	11,292	-0.01%
2023/03/01	2	63.00	2	62.75	63.50	0	11,251	0.00%
2023/02/24	2	64.75	2	64.05	63.00	0	11,218	0.00%
2023/02/23	10	63.85	6	64.27	64.30	4	11,108	0.04%
2023/02/22	27	65.44	21	65.49	64.80	6	10,890	0.06%
2023/02/21	14	62.11	30	62.65	64.50	-16	9,936	-0.16%
2023/02/20	32	58.65	32.3	59.09	58.70	-0.3	9,340	0.00%
2023/02/17	16	57.12	62	57.69	57.80	-46	8,918	-0.52%
2023/02/16	18	56.42	10	56.35	56.00	8	8,693	0.09%
2023/02/15	26.3	56.14	25	56.00	55.50	1.3	8,537	0.02%
2023/02/14	2	53.10	3	53.33	53.50	-1	8,236	-0.01%
2023/02/13	2	52.50	4	52.73	53.10	-2	8,187	-0.02%
2023/02/10	4	54.90	1	55.88	54.50	3	8,088	0.04%
2023/02/09	13	55.67	20.2	55.97	55.50	-7.2	8,006	-0.09%
2023/02/08	7	55.76	5	55.22	54.70	2	7,887	0.03%
2023/02/07	4	55.28	6	55.07	55.10	-2	7,838	-0.03%
2023/02/06	4	54.65	5	54.74	54.90	-1	7,803	-0.01%
2023/02/03	12	54.74	9	54.27	54.50	3	7,776	0.04%
2023/02/02	17.3	56.37	5	57.32	56.00	12.3	7,691	0.16%
2023/02/01	11	56.17	10.1	56.64	56.40	0.9	7,549	0.01%
2023/01/31	24.1	55.95	18	56.33	56.50	6.1	7,360	0.08%
2023/01/30	5	53.64	8	54.56	54.40	-3	7,096	-0.04%
2023/01/17	9	52.19	5	52.22	52.30	4	6,920	0.06%
2023/01/16	4	50.71	5	50.68	50.70	-1	6,779	-0.01%
2023/01/13	1	51.30	2	50.45	50.20	-1	6,744	-0.01%
2023/01/12	6	51.05	1	51.60	51.00	5	6,740	0.07%
2023/01/11	3	52.40	3	52.53	52.20	0	6,691	0.00%
2023/01/10	4	52.43	6	52.35	52.40	-2	6,550	-0.03%
2023/01/09	8	52.45	9	52.46	52.40	-1	6,462	-0.02%
2023/01/06	10	53.02	5.3	54.05	52.10	4.7	6,331	0.07%
2023/01/05	28	58.41	37	58.58	56.90	-9	5,863	-0.15%
2023/01/04	21	54.21	41.1	56.41	57.60	-20.1	4,884	-0.41%
2023/01/03	49.4	51.54	26	51.87	52.40	23.4	4,383	0.53%
2022/12/30	5	49.72	3	48.53	48.30	2	3,991	0.05%
2022/12/29	1	49.05	1	49.20	49.30	0	3,947	0.00%
2022/12/28	1	49.35	2	48.98	48.75	-1	4,010	-0.02%
2022/12/27	6	49.48	5	49.25	49.10	1	4,007	0.02%
2022/12/26	2	49.00	2	49.10	49.50	0	3,948	0.00%
2022/12/23	3	48.00	4	48.26	48.90	-1	3,954	-0.03%
2022/12/22	7.1	48.47	6	49.10	47.90	1.1	4,034	0.03%
2022/12/21	4	48.68	4	48.33	48.05	0	4,105	0.00%
2022/12/20	0	0.00	1	47.55	47.35	-1	4,102	-0.02%
2022/12/19	1	48.10	3	47.90	47.80	-2	4,080	-0.05%
2022/12/16	6	49.48	8	49.19	49.20	-2	4,153	-0.05%
2022/12/15	2.1	49.07	1	49.65	48.90	1.1	4,340	0.02%
2022/12/14	3	49.37	3	49.13	49.25	0	4,679	0.00%
2022/12/13	0	0.00	4	48.23	48.45	-4	4,798	-0.08%
2022/12/12	0	0.00	1	48.45	48.35	-1	4,889	-0.02%
2022/12/09	3	49.32	3	48.82	48.80	0	4,865	0.00%
2022/12/08	12	49.74	9	49.46	49.60	3	4,771	0.06%
2022/12/07	26	49.40	6	49.18	49.65	20	4,481	0.45%
2022/12/06	0	0.00	4	48.10	48.70	-4	3,873	-0.10%
2022/12/05	1	43.95	10	44.11	44.30	-9	3,623	-0.25%
2022/12/02	10	43.26	0	0.00	42.70	10	3,578	0.28%
2022/12/01	0	0.00	1	42.10	41.80	-1	3,472	-0.03%
2022/11/30	0	0.00	6	41.45	41.50	-6	3,485	-0.17%
2022/11/29	0	0.00	1	41.70	41.40	-1	3,528	-0.03%
2022/11/28	2	41.15	6	41.40	41.35	-4	3,655	-0.11%
2022/11/24	1	40.40	0	0.00	40.70	1	3,670	0.03%
2022/11/23	3	41.20	0	0.00	39.95	3	3,712	0.08%
2022/11/22	2	41.35	2	41.20	41.20	0	3,684	0.00%
2022/11/21	2	39.65	3	39.92	40.50	-1	3,607	-0.03%
2022/11/17	3	38.00	5	38.69	38.70	-2	3,577	-0.06%
2022/11/15	0	0.00	10	38.00	38.40	-10	3,578	-0.28%
2022/11/14	5	37.48	4	37.85	38.10	1	3,590	0.03%
2022/11/11	1	37.20	0	0.00	36.90	1	3,643	0.03%
2022/11/10	1	37.80	0	0.00	37.75	1	3,711	0.03%
2022/11/09	2	38.90	4	39.05	39.05	-2	3,727	-0.05%
2022/11/08	3	39.27	0	0.00	38.60	3	3,726	0.08%
2022/10/31	3	36.88	4	36.76	36.80	-1	3,790	-0.03%
2022/10/27	3	37.55	3	38.03	38.05	0	3,778	0.00%
2022/10/26	2	38.50	2	37.50	37.50	0	3,779	0.00%
2022/10/25	4	38.73	5	38.46	38.45	-1	3,769	-0.03%
2022/10/20	3	39.38	2	39.53	39.00	1	3,746	0.03%
2022/10/18	6	41.33	4	41.13	41.00	2	3,724	0.05%
2022/10/17	3	41.30	1	41.50	41.50	2	3,704	0.05%
2022/10/14	3	42.97	4	43.11	42.90	-1	3,650	-0.03%
2022/10/13	1	41.85	11	42.30	41.70	-10	3,584	-0.28%
2022/10/12	12	43.23	3	42.62	43.45	9	3,536	0.25%
2022/10/11	2	42.03	3	42.18	42.40	-1	3,429	-0.03%
2022/10/07	3	41.55	0	0.00	41.20	3	3,380	0.09%
2022/10/06	1	42.70	0	0.00	42.30	1	3,426	0.03%
2022/10/05	3	42.57	4	43.10	43.20	-1	3,386	-0.03%
2022/10/04	1	41.00	1	41.40	41.90	0	3,296	0.00%
2022/10/03	0	0.00	1	40.40	40.05	-1	3,240	-0.03%
2022/09/30	3	40.83	4	40.40	41.60	-1	3,204	-0.03%
2022/09/29	2	41.63	1	42.00	41.70	1	3,138	0.03%
2022/09/28	10	42.72	7	40.70	40.45	3	3,009	0.10%
2022/09/27	1	40.75	2	41.85	42.00	-1	2,891	-0.03%
2022/09/26	2	43.10	6	41.08	40.30	-4	2,822	-0.14%
2022/09/23	3	44.65	3	44.98	44.20	0	2,741	0.00%
2022/09/22	21	44.29	13.7	44.34	44.90	7.3	2,634	0.28%
2022/09/21	13	44.62	9	44.90	44.00	4	2,393	0.17%
2022/09/20	6	43.25	70	43.12	43.50	-64	1,968	-3.25%
2022/09/19	5	41.80	6	40.99	40.40	-1	1,755	-0.06%
2022/09/16	3	39.85	1	40.00	39.15	2	1,629	0.12%
2022/09/02	2	42.00	3	42.23	42.00	-1	1,529	-0.07%
2022/08/24	0	39.30	0	0.00	39.45	0	1,220	0.00%
2022/08/22	1	38.80	0	0.00	38.90	1	1,172	0.09%
2022/08/19	1	39.95	1	39.15	38.70	0	1,157	0.00%
2022/08/17	2	39.95	2	40.40	39.00	0	1,067	0.00%
2022/08/10	0.5	39.28	6	38.13	38.10	-5.5	879	-0.63%
2022/08/08	0	0.00	1	35.85	36.10	-1	825	-0.12%
2022/08/04	2	34.95	0	0.00	35.65	2	836	0.24%
2022/08/03	3	36.20	0	0.00	36.05	3	833	0.36%
2022/07/28	0.5	37.92	0	0.00	37.75	0.5	844	0.06%
2022/07/25	1	37.95	1	38.20	38.60	0	819	0.00%
2022/07/22	1	36.70	0	0.00	36.70	1	804	0.12%
2022/07/14	3	37.10	3	37.23	37.00	0	911	0.00%
2022/07/13	0	0.00	1	35.90	36.10	-1	851	-0.12%
2022/07/07	0	0.00	1	33.75	34.60	-1	890	-0.11%
2022/07/06	2	34.30	1	33.65	33.70	1	913	0.11%
2022/07/05	0	0.00	1	35.40	35.00	-1	940	-0.11%
2022/07/04	1	34.00	2	34.15	34.00	-1	980	-0.10%
2022/07/01	4	35.30	3	35.55	33.80	1	1,032	0.10%
2022/06/30	0	0.00	2	35.40	35.65	-2	1,134	-0.18%
2022/06/29	3	35.07	2	35.15	35.10	1	1,157	0.09%
2022/06/28	4	36.30	3	36.27	35.15	1	1,199	0.08%
2022/06/27	2	35.38	3	35.78	35.50	-1	1,179	-0.08%
2022/06/24	3	35.58	1	35.95	35.60	2	1,177	0.17%
2022/06/23	1	33.10	2	33.65	33.65	-1	1,155	-0.09%
2022/06/20	0	0.00	2	32.85	32.55	-2	1,199	-0.17%
2022/06/17	0	0.00	2	33.75	33.90	-2	1,213	-0.16%
2022/06/15	9	36.10	8	36.01	35.00	1	1,273	0.08%
2022/06/09	0	0.00	0.1	36.25	36.15	-0.1	1,471	-0.01%
2022/06/06	2	36.13	3	36.32	36.30	-1	1,495	-0.07%
2022/06/01	2	36.33	1	36.30	36.10	1	1,511	0.07%
2022/05/31	1	36.05	2	36.28	36.15	-1	1,515	-0.07%
2022/05/30	1	36.15	1	35.90	36.15	0	1,528	0.00%
2022/05/27	1	35.65	1	35.85	35.45	0	1,527	0.00%
2022/05/26	1	35.55	1	35.90	35.20	0	1,528	0.00%
2022/05/25	1	35.50	1	34.90	35.65	0	1,533	0.00%
2022/05/24	1	34.55	1	34.80	34.55	0	1,540	0.00%
2022/05/23	1	35.30	1	35.60	35.20	0	1,543	0.00%
2022/05/20	1	35.30	3	35.50	35.10	-2	1,551	-0.13%
2022/05/19	1	34.45	1	34.60	34.60	0	1,549	0.00%
2022/05/12	5	34.30	2	33.90	33.70	3	1,560	0.19%
2022/05/11	1	35.35	1	35.25	34.80	0	1,553	0.00%
2022/05/09	1	35.55	1	35.45	35.40	0	1,556	0.00%
2022/05/05	1	38.25	2	38.38	38.40	-1	1,555	-0.06%
2022/04/27	0	0.00	1	38.95	39.20	-1	1,579	-0.06%
2022/04/26	10	40.74	6	40.58	40.20	4	1,584	0.25%
2022/04/25	1	38.55	1	38.40	38.90	0	1,699	0.00%
2022/04/22	1	40.80	2	40.48	40.00	-1	1,724	-0.06%
2022/04/21	1	40.45	0	0.00	40.35	1	1,807	0.06%
2022/04/20	2	41.73	0.2	41.45	41.10	1.9	2,108	0.09%
2022/04/18	0	0.00	39	42.11	41.90	-39	2,478	-1.57%
2022/04/15	39	43.28	0	0.00	42.55	39	2,467	1.58%
2022/04/14	0	0.00	42	43.04	43.00	-42	2,444	-1.72%
2022/04/13	43	42.29	4	42.40	42.15	39	2,427	1.61%
2022/04/12	0	0.00	8	42.21	42.15	-8	2,426	-0.33%
2022/04/11	1	43.85	0	0.00	43.50	1	2,394	0.04%
2022/04/08	0.2	44.40	0	0.00	44.20	0.2	2,363	0.01%
2022/04/07	0	0.00	43	42.66	42.30	-43	2,310	-1.86%
2022/04/06	50.1	44.21	17	43.22	44.60	33.1	2,254	1.47%
2022/04/01	63	42.02	52	42.05	42.00	11	2,133	0.52%
2022/03/31	1	42.50	1	41.40	41.10	0	2,107	0.00%
2022/03/29	0	0.00	1	41.40	41.60	-1	2,049	-0.05%
2022/03/28	18	40.78	18	40.60	40.95	0	2,038	0.00%
2022/03/25	1	41.15	0	0.00	40.45	1	2,029	0.05%
2022/03/23	5	42.30	0	0.00	41.15	5	2,013	0.25%
2022/03/21	1	42.60	1	42.25	41.60	0	1,999	0.00%
2022/03/16	4	42.29	3	42.40	41.30	1	1,887	0.05%
2022/03/15	2	40.50	3	40.85	40.05	-1	1,786	-0.06%
2022/03/14	1	41.90	1	40.15	42.05	0	1,743	0.00%
2022/03/11	0	0.00	7	38.77	38.75	-7	1,649	-0.42%
2022/03/10	0	0.00	1	38.30	38.65	-1	1,637	-0.06%
2022/03/09	2	37.75	1	37.75	37.85	1	1,632	0.06%
2022/03/08	2	37.20	0	0.00	37.00	2	1,629	0.12%
2022/03/04	0	0.00	1	38.50	38.60	-1	1,637	-0.06%
2022/03/03	1	38.55	0	0.00	38.70	1	1,636	0.06%
2022/02/22	0	0.00	1	37.55	37.60	-1	1,614	-0.06%
2022/02/17	2	38.80	0	0.00	38.45	2	1,612	0.12%
2022/02/10	0	0.00	1	39.55	39.55	-1	1,605	-0.06%
2022/02/09	1	39.50	2	39.30	39.50	-1	1,601	-0.06%
2022/02/08	1	38.85	0	0.00	39.25	1	1,594	0.06%
2022/02/07	4	38.05	0	0.00	38.00	4	1,580	0.25%
2022/01/26	0	0.00	1	37.55	37.50	-1	1,568	-0.06%
2022/01/21	1	39.20	0	0.00	39.05	1	1,548	0.06%
2022/01/20	21	40.57	21	39.84	39.70	0	1,541	0.00%
2022/01/18	1	42.85	3	41.02	40.20	-2	1,507	-0.13%
2022/01/17	5	39.55	3	39.67	40.25	2	1,338	0.15%
2022/01/14	5	41.74	6	39.86	39.80	-1	1,299	-0.08%
2022/01/13	6	42.83	6	42.92	42.70	0	1,204	0.00%
2022/01/12	12	42.99	9.2	42.76	43.55	2.8	888	0.31%
2022/01/11	3	39.58	0	0.00	39.60	3	556	0.54%
2022/01/03	1	37.60	0	0.00	37.00	1	471	0.21%
2021/12/27	0.1	36.95	0	0.00	37.10	0.1	499	0.02%
2021/12/20	1	37.10	0	0.00	36.80	1	583	0.17%
2021/12/15	2.2	37.60	2	36.93	36.95	0.2	567	0.03%
2021/11/26	0	0.00	2	35.35	35.40	-2	583	-0.34%
2021/11/15	0	0.00	5	36.10	36.10	-5	627	-0.80%
2021/10/29	0.2	37.00	0	0.00	36.70	0.2	673	0.02%
2021/10/20	0	0.00	3	35.83	35.90	-3	758	-0.40%
2021/10/19	1	35.50	0	0.00	35.80	1	785	0.13%
2021/10/12	0	0.00	0.3	36.23	36.05	-0.3	874	-0.04%
2021/10/08	2	36.60	0.1	37.00	36.70	1.9	885	0.21%
2021/10/04	3	37.00	0	0.00	37.05	3	1,003	0.30%
2021/10/01	2.1	39.79	2	40.00	38.10	0.1	996	0.01%
2021/09/29	1	39.60	1	39.90	39.15	0	939	0.00%
2021/09/15	1.1	38.59	1	38.35	39.40	0.1	949	0.01%
2021/09/14	0	0.00	1	37.60	37.50	-1	925	-0.11%
2021/09/06	5	37.05	0	0.00	36.70	5	957	0.52%
2021/09/02	0.2	38.20	0	0.00	37.70	0.2	967	0.02%
2021/08/26	0	0.00	1	38.10	38.05	-1	988	-0.10%
2021/08/23	2	37.25	0	0.00	38.00	2	988	0.20%
2021/08/17	10	38.00	0	0.00	38.00	10	977	1.02%
2021/08/16	0	0.00	5	38.30	38.30	-5	980	-0.51%
2021/08/05	10	42.60	0	0.00	42.50	10	1,115	0.90%
2021/08/04	1	43.05	2	43.15	43.10	-1	1,179	-0.08%
2021/08/03	1	43.25	1	43.10	43.15	0	1,265	0.00%
2021/08/02	1	43.45	0	0.00	43.10	1	1,409	0.07%
2021/07/27	1	47.95	1	46.85	46.55	0	1,679	0.00%
2021/07/26	1.1	46.98	2	47.28	47.85	-0.9	1,707	-0.05%
2021/07/14	0	0.00	1	44.95	43.85	-1	1,905	-0.05%
2021/07/13	0.1	43.05	0	0.00	44.30	0.1	1,937	0.01%
2021/07/12	1	40.95	0	0.00	41.10	1	1,897	0.05%
2021/07/09	30	41.30	0	0.00	41.20	30	2,013	1.49%
2021/07/07	0	0.00	16	41.99	41.55	-16	2,132	-0.75%
2021/07/05	0	0.00	2	41.90	42.15	-2	2,277	-0.09%
2021/06/28	0	0.00	1	43.50	43.20	-1	2,390	-0.04%
2021/06/25	0	0.00	1	43.70	43.70	-1	2,393	-0.04%
2021/06/23	0.1	42.35	0	0.00	42.75	0.1	2,402	0.01%
2021/06/21	1	41.20	0	0.00	41.05	1	2,399	0.04%
2021/06/11	1	43.15	0	0.00	43.40	1	2,443	0.04%
2021/05/31	0	0.00	15	44.65	44.25	-15	2,593	-0.58%
2021/05/25	2	42.48	2	42.15	42.20	0	2,682	0.00%
2021/05/20	1	41.80	1	42.15	40.50	0	2,710	0.00%
2021/05/18	10	41.25	0	0.00	42.40	10	2,721	0.37%
2021/05/17	22	37.62	2	37.60	39.00	20	2,709	0.74%
2021/05/14	1	42.55	0	0.00	41.70	1	2,677	0.04%
2021/05/13	3	38.87	3	38.52	40.00	0	2,662	0.00%
2021/05/12	1	40.95	3	41.40	41.10	-2	2,689	-0.07%
2021/05/11	6	46.53	4	46.76	45.50	2	2,633	0.08%
2021/05/10	5	51.07	3	50.97	49.50	2	2,569	0.08%
2021/05/07	7	49.91	1	49.50	49.35	6	2,461	0.24%
2021/05/06	1	48.20	0	0.00	50.10	1	2,299	0.04%
2021/05/04	7	47.96	3	48.68	46.35	4	2,230	0.18%
2021/05/03	1	51.10	1	51.10	49.40	0	2,211	0.00%
2021/04/28	2	51.05	3	50.83	51.30	-1	2,155	-0.05%
2021/04/27	3	50.37	4	50.50	50.20	-1	2,107	-0.05%
2021/04/26	3	49.68	1	49.80	49.80	2	2,082	0.10%
2021/04/22	5	48.87	5	49.80	48.20	0	2,102	0.00%
2021/04/21	2	49.90	0	0.00	49.80	2	2,066	0.10%
2021/04/20	4	50.50	1	51.00	50.20	3	2,056	0.15%
2021/04/19	4	50.80	1	51.00	50.50	3	2,043	0.15%
2021/04/16	3	49.78	0	0.00	49.95	3	2,002	0.15%
2021/04/15	12	50.29	2	50.95	50.20	10	1,992	0.50%
2021/04/13	2	49.70	7	49.91	48.65	-5	1,913	-0.26%
2021/04/12	0	0.00	5	49.45	49.35	-5	1,870	-0.27%
2021/04/09	6	50.46	13	50.04	50.20	-7	1,857	-0.38%
2021/04/08	4	47.84	0	0.00	48.45	4	1,754	0.23%
2021/04/06	0	0.00	2	47.50	47.20	-2	1,721	-0.12%
2021/03/31	4	45.00	0	0.00	45.20	4	1,687	0.24%
2021/03/29	0	0.00	1	44.75	45.15	-1	1,740	-0.06%
2021/03/25	8	43.26	1	43.30	43.15	7	1,792	0.39%
2021/03/23	1	43.90	2	43.35	43.40	-1	1,839	-0.05%
2021/03/16	0	0.00	1	46.25	46.10	-1	2,023	-0.05%
2021/03/15	2	46.25	5	46.45	46.40	-3	2,089	-0.14%
2021/03/11	0	0.00	1	45.75	45.70	-1	2,227	-0.04%
2021/03/08	1	46.40	1	46.30	46.00	0	2,498	0.00%
2021/03/05	0	0.00	6	44.64	45.60	-6	2,524	-0.24%
2021/03/04	0	0.00	1	45.65	45.25	-1	2,594	-0.04%
2021/03/03	8	46.03	2	46.18	46.40	6	2,729	0.22%
2021/03/02	10	44.20	0	0.00	43.80	10	2,736	0.37%
2021/02/19	1	43.50	0	0.00	44.40	1	3,135	0.03%
2021/02/18	0	0.00	1	44.10	44.10	-1	3,181	-0.03%
2021/02/17	0	0.00	1	42.65	43.85	-1	3,189	-0.03%
2021/02/05	2	42.28	0	0.00	42.10	2	3,201	0.06%
2021/02/04	0	0.00	2	41.85	42.40	-2	3,260	-0.06%
2021/02/03	6	42.05	0	0.00	41.35	6	3,354	0.18%
2021/02/01	3	41.10	0	0.00	41.65	3	3,400	0.09%
2021/01/28	9	43.03	0	0.00	42.75	9	3,536	0.25%
2021/01/27	1	43.65	0	0.00	43.85	1	3,584	0.03%
2021/01/25	1	44.70	0	0.00	45.35	1	3,710	0.03%
2021/01/21	0	0.00	1	42.60	42.55	-1	3,812	-0.03%
2021/01/20	2	43.00	1	43.50	42.40	1	4,147	0.02%
2021/01/19	1	45.90	1	45.10	45.10	0	4,195	0.00%
2021/01/15	1	45.00	2	45.55	44.80	-1	4,681	-0.02%
2021/01/14	2	46.78	0	0.00	46.85	2	4,713	0.04%
2021/01/12	3	46.97	0	0.00	46.80	3	4,802	0.06%
2021/01/11	2	48.55	0	0.00	48.30	2	4,867	0.04%
2021/01/07	5	48.50	6	47.98	47.80	-1	5,141	-0.02%
2021/01/06	1	47.20	0	0.00	46.85	1	5,382	0.02%
2021/01/05	1	49.05	0	0.00	48.75	1	5,540	0.02%
2021/01/04	2	48.80	0	0.00	49.00	2	5,917	0.03%
2020/12/31	1	49.40	0	0.00	49.70	1	5,941	0.02%
2020/12/24	3	50.83	2	50.60	50.20	1	6,314	0.02%
2020/12/23	1	49.70	1	50.60	50.40	0	6,344	0.00%
2020/12/22	10	49.35	0	0.00	48.45	10	6,478	0.15%
2020/12/21	0	0.00	2	50.10	50.00	-2	6,504	-0.03%
2020/12/18	1	51.30	4	50.40	50.50	-3	6,545	-0.05%
2020/12/16	3	51.10	0	0.00	51.10	3	6,690	0.04%
2020/12/15	5	51.06	0	0.00	50.70	5	6,711	0.07%
2020/12/14	2	51.50	5	52.58	52.40	-3	6,751	-0.04%
2020/12/11	1	52.60	1	52.30	52.40	0	6,811	0.00%
2020/12/10	40	54.64	40	54.00	53.90	0	6,857	0.00%
2020/12/09	0	0.00	4	55.10	54.60	-4	6,968	-0.06%
2020/12/08	7	54.63	11	54.85	55.00	-4	7,502	-0.05%
2020/12/07	1	53.20	10	52.20	53.90	-9	7,652	-0.12%
2020/12/04	10	52.64	10	52.50	52.60	0	7,674	0.00%
2020/12/03	5	53.70	1	54.50	53.70	4	7,727	0.05%
2020/12/02	14	55.37	10	55.21	53.90	4	7,876	0.05%
2020/12/01	0	0.00	14	53.42	53.60	-14	7,773	-0.18%
2020/11/30	20	53.66	1	53.80	53.30	19	7,838	0.24%
2020/11/27	15	53.72	5	53.08	52.90	10	7,803	0.13%
2020/11/26	4	53.33	6	52.48	52.60	-2	7,738	-0.03%
2020/11/25	8	51.90	23	52.60	52.00	-15	7,863	-0.19%
2020/11/20	0	0.00	2	51.00	50.30	-2	7,700	-0.03%
2020/11/19	2	51.30	2	51.00	51.00	0	7,782	0.00%
2020/11/16	0	0.00	5	48.86	48.70	-5	7,968	-0.06%
2020/11/13	16	49.07	0	0.00	49.05	16	8,049	0.20%
2020/11/12	10	48.10	11	49.20	48.40	-1	8,314	-0.01%
2020/11/11	5	49.51	4	49.58	49.05	1	8,505	0.01%
2020/11/10	2	50.85	1	51.30	50.60	1	8,463	0.01%
2020/11/09	7	51.71	1	51.90	51.80	6	8,424	0.07%
2020/11/06	0	0.00	3	51.17	51.10	-3	8,394	-0.04%
2020/11/05	9	52.10	5	52.50	51.40	4	8,393	0.05%
2020/11/04	2	50.95	2	50.70	50.50	0	8,302	0.00%
2020/11/03	0	0.00	15	51.30	51.30	-15	8,301	-0.18%
2020/11/02	0	0.00	1	50.50	50.10	-1	8,341	-0.01%
2020/10/30	2	50.65	3	51.07	50.80	-1	8,297	-0.01%
2020/10/28	6	54.10	1	54.70	52.10	5	8,190	0.06%
2020/10/27	2	53.00	2	52.50	51.80	0	7,870	0.00%
2020/10/26	2	51.95	7	52.17	52.50	-5	7,864	-0.06%
2020/10/23	33	52.38	21	52.99	53.00	12	7,845	0.15%
2020/10/22	6	49.91	0	0.00	50.30	6	7,533	0.08%
2020/10/21	0	0.00	7	50.49	50.40	-7	7,581	-0.09%
2020/10/20	6	49.82	0	0.00	50.70	6	7,627	0.08%
2020/10/16	1	52.00	24	50.70	50.40	-23	8,004	-0.29%
2020/10/15	8	51.41	7	50.97	51.60	1	7,916	0.01%
2020/10/14	31	51.51	28	52.08	51.00	3	7,792	0.04%
2020/10/13	17	49.93	22.2	49.38	49.35	-5.2	7,746	-0.07%
2020/10/12	31	49.64	15	48.84	50.80	16	7,563	0.21%
2020/10/08	5	46.62	0	0.00	46.60	5	7,282	0.07%
2020/10/07	6	46.45	20	46.34	46.45	-14	7,260	-0.19%
2020/10/06	5	46.10	0	0.00	46.30	5	7,224	0.07%
2020/10/05	6	44.34	10	42.95	45.00	-4	7,176	-0.06%
2020/09/30	12	42.42	7	42.02	42.25	5	7,206	0.07%
2020/09/29	0	0.00	2	41.78	41.75	-2	7,161	-0.03%
2020/09/28	11	42.78	0	0.00	42.60	11	7,157	0.15%
2020/09/25	8	43.13	12	42.25	41.90	-4	7,153	-0.06%
2020/09/24	2	43.20	0	0.00	43.45	2	6,989	0.03%
2020/09/23	4	43.75	5	44.13	44.15	-1	6,934	-0.01%
2020/09/22	3	45.00	3	44.97	44.60	0	6,907	0.00%
2020/09/21	0	0.00	2	46.13	46.05	-2	6,841	-0.03%
2020/09/18	2	45.13	1	45.25	44.90	1	6,729	0.01%
2020/09/17	2	45.25	1	45.35	45.05	1	6,685	0.01%
2020/09/16	4	45.00	5	44.40	45.00	-1	6,619	-0.02%
2020/09/15	1	44.50	1	44.40	44.40	0	6,551	0.00%
2020/09/14	19	45.16	18	44.89	44.85	1	6,452	0.02%
2020/09/11	10	47.23	30	47.85	46.65	-20	6,258	-0.32%
2020/09/10	10	45.26	10	44.89	44.90	0	5,723	0.00%
2020/09/08	6	42.80	1	42.20	42.20	5	5,537	0.09%
2020/09/07	13	42.80	10	43.11	42.05	3	5,442	0.06%
2020/09/04	2	41.20	2	41.00	40.60	0	5,261	0.00%
2020/09/03	0	0.00	7	40.91	41.15	-7	5,178	-0.14%
2020/09/02	1	39.75	3	40.37	40.65	-2	5,047	-0.04%
2020/09/01	10	40.24	3	40.28	39.65	7	4,992	0.14%
2020/08/31	6	41.08	4	40.36	40.80	2	4,905	0.04%
2020/08/28	1	38.60	1	38.95	38.70	0	4,688	0.00%
2020/08/27	0	0.00	1	39.45	38.75	-1	4,655	-0.02%
2020/08/25	1	39.00	2	38.00	38.00	-1	4,514	-0.02%
2020/08/24	1	39.00	0	0.00	38.40	1	4,417	0.02%
2020/08/21	1	37.95	4	37.36	37.55	-3	4,316	-0.07%
2020/08/20	3	35.97	1	36.05	35.90	2	4,217	0.05%
2020/08/19	1	38.65	1	38.60	38.20	0	4,097	0.00%
2020/08/18	3	38.62	8	39.05	39.05	-5	3,997	-0.13%
2020/08/17	5	37.66	5	37.40	38.30	0	3,711	0.00%
2020/08/14	0	0.00	10	35.03	34.85	-10	3,452	-0.29%
2020/08/11	1	34.60	2	35.00	34.25	-1	3,338	-0.03%
2020/08/10	1	35.20	3	35.15	35.10	-2	3,314	-0.06%
2020/08/07	7	34.95	0	0.00	35.00	7	3,269	0.21%
2020/08/06	1	35.75	3	35.25	35.75	-2	3,213	-0.06%
2020/08/05	12	34.00	0	0.00	33.95	12	3,113	0.39%
2020/07/31	5	33.93	1	33.55	33.60	4	3,042	0.13%
2020/07/30	0	0.00	2	34.00	33.85	-2	3,059	-0.07%
2020/07/29	0	0.00	2	33.35	34.75	-2	3,051	-0.07%
2020/07/27	2	34.35	1	34.75	32.95	1	2,874	0.03%
2020/07/24	3	36.43	0	0.00	36.60	3	2,756	0.11%
2020/07/23	1	36.50	1	36.25	36.25	0	2,645	0.00%
2020/07/22	0	0.00	1	36.60	36.60	-1	2,292	-0.04%
2020/07/21	3	32.87	0	0.00	33.30	3	2,134	0.14%
2020/07/20	0	0.00	2	32.30	32.70	-2	2,083	-0.10%
2020/07/17	29	33.62	130	33.75	32.00	-101	2,019	-5.00%	大賣/鉅額交易
2020/07/16	1	31.65	1	31.65	31.65	0	1,780	0.00%
2020/07/15	2	31.78	4	31.03	31.00	-2	1,749	-0.11%
2020/07/14	0	0.00	1	30.35	30.20	-1	1,642	-0.06%
2020/07/13	2	31.07	0	0.00	31.10	2	1,613	0.12%
2020/07/10	4.5	30.77	51	31.37	31.55	-46.5	1,556	-2.99%
2020/07/09	2	30.73	7	30.85	30.55	-5	1,451	-0.34%
2020/07/08	1	29.00	1	29.15	29.15	0	1,322	0.00%
2020/07/07	2	29.58	6	29.35	29.55	-4	1,309	-0.31%
2020/07/06	1	29.10	48	29.07	29.15	-47	1,274	-3.69%
2020/07/03	1	28.45	0	0.00	28.35	1	1,236	0.08%
2020/07/01	3	28.22	0	0.00	28.55	3	1,225	0.24%
2020/06/17	0	0.00	5	29.25	28.75	-5	1,155	-0.43%
2020/06/16	70	28.58	10	28.50	29.00	60	1,101	5.45%
2020/06/12	1	26.50	0	0.00	26.45	1	977	0.10%
2020/06/10	0	0.00	2	27.15	26.50	-2	968	-0.21%
2020/06/08	0	0.00	7	26.95	26.85	-7	1,024	-0.68%
2020/06/03	4	26.60	0	0.00	26.15	4	1,060	0.38%
2020/06/01	0	0.00	1	26.40	26.35	-1	1,063	-0.09%
2020/05/29	0	0.00	1	26.50	26.45	-1	1,073	-0.09%
2020/05/28	50	26.00	0	0.00	25.90	50	1,067	4.68%
2020/05/25	1	25.70	0	0.00	25.10	1	1,093	0.09%
2020/05/18	1	25.85	0	0.00	25.85	1	1,114	0.09%
2020/05/14	1	27.15	0	0.00	26.85	1	1,091	0.09%
2020/05/11	4	28.18	1	28.35	28.05	3	1,151	0.26%
2020/05/07	2	28.25	2	27.75	28.15	0	1,206	0.00%
2020/05/06	2	28.60	0	0.00	28.10	2	1,231	0.16%
2020/05/05	1	28.45	1	28.60	28.45	0	1,307	0.00%
2020/05/04	2	26.15	0	0.00	26.00	2	1,256	0.16%
2020/04/30	0	0.00	1	26.60	26.60	-1	1,282	-0.08%
2020/04/13	1	25.95	0	0.00	25.80	1	1,401	0.07%
2020/04/10	1	26.45	0	0.00	26.45	1	1,401	0.07%
2020/04/06	0	0.00	1	25.00	25.35	-1	1,397	-0.07%
2020/04/01	1	25.20	0	0.00	25.20	1	1,395	0.07%
2020/03/27	30	24.00	0	0.00	24.10	30	1,389	2.16%
2020/03/26	0	0.00	1	23.85	23.80	-1	1,383	-0.07%
2020/03/25	0	0.00	2	23.75	23.60	-2	1,383	-0.14%
2020/03/23	72	19.73	2	21.20	21.20	70	1,439	4.86%
2020/03/20	1	21.40	0	0.00	21.40	1	1,446	0.07%
2020/03/16	1	24.20	12	24.70	24.20	-11	1,413	-0.78%
2020/03/12	2	27.50	12	28.50	27.55	-10	1,365	-0.73%
2020/03/11	1	30.00	1	29.70	29.45	0	1,331	0.00%
2020/03/10	0	0.00	1	29.55	30.25	-1	1,312	-0.08%
2020/03/09	0	0.00	3	30.32	30.35	-3	1,290	-0.23%
2020/03/06	0	0.00	3	30.75	31.05	-3	1,273	-0.24%
2020/03/05	0	0.00	1	30.70	30.70	-1	1,266	-0.08%
2020/02/27	7	30.42	4	29.20	29.15	3	1,276	0.24%
2020/02/26	0	0.00	1	29.60	30.35	-1	1,272	-0.08%
2020/02/25	7	29.50	0	0.00	29.75	7	1,260	0.56%
2020/02/24	1	29.40	0	0.00	29.80	1	1,247	0.08%
2020/02/21	1	30.05	0	0.00	29.75	1	1,245	0.08%
2020/02/20	5	30.64	0	0.00	30.40	5	1,225	0.41%
2020/02/19	0	0.00	4	30.30	30.40	-4	1,225	-0.33%
2020/02/17	8	30.78	1.4	30.62	30.65	6.6	1,243	0.53%
2020/02/14	0	0.00	1	31.05	31.00	-1	1,241	-0.08%
2020/02/13	2	30.88	3	30.82	30.80	-1	1,228	-0.08%
2020/02/11	2	31.33	0	0.00	31.35	2	1,153	0.17%
2020/02/10	3	31.73	5	31.08	31.90	-2	1,128	-0.18%
2020/02/07	3	30.40	3	31.15	31.35	0	1,088	0.00%
2020/02/06	11	31.16	2	31.50	30.95	9	1,051	0.86%
2020/02/03	1	29.25	0	0.00	29.20	1	859	0.12%
2020/01/31	2	29.80	1	29.60	30.00	1	844	0.12%
2020/01/30	6	28.78	2	29.00	29.00	4	821	0.49%
2020/01/17	0	0.00	1	29.80	29.30	-1	731	-0.14%
2020/01/13	1	28.80	4	29.50	28.80	-3	701	-0.43%
2020/01/10	0	0.00	2	29.15	28.75	-2	688	-0.29%
2020/01/08	0	0.00	2	27.35	27.60	-2	664	-0.30%
2020/01/07	1	28.00	0	0.00	28.05	1	678	0.15%
2019/12/31	1.4	29.54	1	29.10	29.10	0.4	653	0.06%
2019/12/24	1	29.35	0	0.00	29.35	1	632	0.16%
2019/12/23	1	29.65	0	0.00	29.35	1	632	0.16%
2019/12/20	1	29.75	1	29.45	29.45	0	629	0.00%
2019/12/13	2	28.90	0	0.00	28.70	2	553	0.36%
2019/12/11	0	0.00	117	29.40	29.10	-117	544	-21.48%	大賣/鉅額交易
2019/11/29	1.4	28.47	0	0.00	28.45	1.4	521	0.26%
2019/11/28	1.2	28.55	5	28.65	28.65	-3.8	517	-0.73%
2019/11/27	2	28.55	3	28.62	28.70	-1	508	-0.20%
2019/11/26	1	28.05	2.3	28.14	28.20	-1.3	488	-0.27%
2019/11/20	0	0.00	3	27.25	27.15	-3	451	-0.67%
2019/11/14	0	0.00	2	27.00	26.65	-2	448	-0.45%
2019/10/22	0	0.00	5	25.00	24.70	-5	705	-0.71%
2019/10/21	14	24.91	0	0.00	24.40	14	720	1.94%
2019/10/16	1	26.10	1	25.95	25.95	0	855	0.00%
2019/10/15	4	25.70	0	0.00	25.95	4	881	0.45%
2019/09/20	5	25.45	0	0.00	25.45	5	1,074	0.47%
2019/09/19	0	0.00	2	25.40	25.40	-2	1,072	-0.19%
2019/09/06	0	0.00	1	24.75	24.60	-1	1,216	-0.08%
2019/08/22	0	0.00	2	22.95	23.05	-2	1,565	-0.13%
2019/07/31	2	25.45	1	25.50	25.50	1	1,394	0.07%
2019/07/29	0	0.00	1	26.85	26.85	-1	1,326	-0.08%
2019/07/25	0	0.00	1	27.60	27.40	-1	1,300	-0.08%
2019/07/24	0	0.00	27	27.86	27.50	-27	1,286	-2.10%
2019/07/23	4	28.19	0	0.00	27.70	4	1,277	0.31%
2019/07/22	5	28.57	1	28.55	28.55	4	1,253	0.32%
2019/07/19	2	28.93	6	28.52	28.90	-4	1,208	-0.33%
2019/07/18	1.9	27.62	1	28.20	27.65	0.9	1,142	0.08%
2019/07/17	1	27.80	27	27.80	27.80	-26	1,114	-2.33%
2019/07/16	1	27.80	2	27.73	27.80	-1	1,087	-0.09%
2019/07/15	1	27.10	0	0.00	27.30	1	1,072	0.09%
2019/07/12	4.4	27.71	5	27.75	27.60	-0.6	1,053	-0.06%
2019/07/11	1	27.15	3	27.20	27.30	-2	999	-0.20%
2019/07/10	1	26.65	0	0.00	26.40	1	979	0.10%
2019/07/05	1	26.85	0	0.00	27.00	1	958	0.10%
2019/07/04	0.1	26.80	4	27.03	26.85	-3.9	947	-0.41%
2019/06/28	4	26.18	7	26.24	25.55	-3	888	-0.34%
2019/06/27	0	0.00	5	25.50	25.60	-5	865	-0.58%
2019/06/18	1.2	26.35	10	26.55	26.45	-8.8	840	-1.05%
2019/06/17	2	25.45	2	25.60	25.50	0	786	0.00%
2019/06/14	1	26.80	0	0.00	26.70	1	755	0.13%
2019/06/13	0.5	27.00	0	0.00	27.10	0.5	749	0.06%
2019/06/12	0.3	27.00	0	0.00	27.00	0.3	736	0.04%
2019/06/11	3.1	26.87	10	27.03	26.85	-6.9	686	-1.01%
2019/06/10	5	27.00	11	27.17	27.35	-6	653	-0.92%
2019/06/06	1	27.00	3	26.78	27.00	-2	582	-0.34%
2019/06/05	2	25.80	6	25.20	25.90	-4	464	-0.86%
2019/06/03	0	0.00	10	23.35	23.50	-10	365	-2.74%
2019/05/20	1	23.05	1	22.90	22.90	0	353	0.00%
2019/05/13	0	0.00	5	21.65	21.65	-5	344	-1.45%
2019/05/10	0	0.00	3	21.20	21.15	-3	353	-0.85%
2019/05/09	0	0.00	1	20.90	21.05	-1	357	-0.28%
2019/05/08	1	20.95	0	0.00	21.05	1	383	0.26%
2019/04/24	0	0.00	1.1	21.40	21.20	-1.1	483	-0.22%
2019/04/23	28	21.40	0	0.00	21.40	28	478	5.86%
2019/04/22	20	21.70	0	0.00	21.60	20	473	4.23%
2019/04/17	1	21.90	0	0.00	21.90	1	465	0.21%
2019/04/10	0	0.00	1	23.25	23.15	-1	445	-0.22%
2019/04/09	1	23.35	0	0.00	23.35	1	440	0.23%
2019/04/02	1	23.40	0	0.00	23.70	1	437	0.23%
2019/03/28	0.6	23.70	0	0.00	23.80	0.6	437	0.14%
2019/03/26	0.2	23.50	0	0.00	23.50	0.2	426	0.05%
2019/03/25	11	23.47	1	23.50	23.30	10	421	2.37%
2019/03/19	0	0.00	4	23.50	23.30	-4	390	-1.02%
2019/03/15	0	0.00	6	22.40	22.40	-6	369	-1.63%
2019/01/24	0.5	20.80	0	0.00	20.80	0.5	308	0.15%
2019/01/23	2	21.00	2	21.15	21.00	0	290	0.00%
2019/01/22	14	20.74	14	20.72	20.70	0	261	0.00%
2019/01/21	6	18.95	0	0.00	19.30	6	227	2.64%
2019/01/11	0	0.00	2	19.15	19.15	-2	274	-0.73%
2018/12/14	14	18.75	0	0.00	18.80	14	788	1.78%
2018/12/03	0	0.00	10	19.40	19.50	-10	1,157	-0.86%
2018/11/22	8	19.10	0	0.00	19.05	8	1,156	0.69%
2018/11/21	4	18.85	0	0.00	18.90	4	1,156	0.35%
2018/11/14	1	18.60	1	18.70	18.60	0	1,173	0.00%
2018/11/06	0	0.00	2	18.55	18.45	-2	1,201	-0.17%
2018/10/31	0	0.00	1	17.85	17.85	-1	1,218	-0.08%
2018/10/30	0	0.00	4	16.91	17.35	-4	1,232	-0.32%
2018/10/26	4	16.65	5	17.18	16.70	-1	1,231	-0.08%
2018/10/25	20	17.60	0	0.00	17.05	20	1,220	1.64%
2018/10/22	11	19.14	0	0.00	19.05	11	1,216	0.90%
2018/10/17	20	19.15	0	0.00	19.10	20	1,201	1.66%
2018/10/16	3	19.10	0	0.00	19.10	3	1,197	0.25%
2018/10/11	3	19.40	0	0.00	19.40	3	1,182	0.25%
2018/10/09	1	21.80	3	21.68	21.55	-2	1,161	-0.17%
2018/10/05	0	0.00	1	23.20	22.50	-1	1,139	-0.09%
2018/10/03	3	23.80	0	0.00	23.80	3	1,100	0.27%
2018/10/02	4	24.74	3	25.03	24.30	1	1,080	0.09%
2018/10/01	0	0.00	3	24.25	24.30	-3	1,003	-0.30%
2018/09/28	3	23.40	1	23.30	23.25	2	973	0.21%
2018/09/26	6	24.21	1	23.90	24.05	5	951	0.53%
2018/09/25	7	24.79	5	25.03	24.75	2	913	0.22%
2018/09/21	1.7	24.73	0	0.00	24.35	1.7	817	0.21%
2018/09/20	5	24.65	3	24.47	24.45	2	809	0.25%
2018/09/19	13.6	24.33	8	24.87	25.20	5.6	799	0.70%
2018/09/18	9	24.21	12	24.38	24.50	-3	735	-0.41%
2018/09/17	5	22.30	0	0.00	22.30	5	605	0.83%
2018/09/14	0	0.00	5	22.50	22.40	-5	612	-0.82%
2018/09/12	10	22.28	5	21.80	22.00	5	624	0.80%
2018/09/11	6	22.23	1	22.30	22.30	5	596	0.84%
2018/09/07	0	0.00	5	22.22	22.00	-5	623	-0.80%
2018/09/04	0	0.00	2	22.25	22.20	-2	784	-0.26%
2018/08/23	6	22.50	0	0.00	22.20	6	844	0.71%
2018/08/21	0	0.00	3	21.80	21.55	-3	854	-0.35%
2018/08/16	0	0.00	2	21.80	21.80	-2	897	-0.22%
2018/08/13	2	21.45	2	22.10	21.65	0	915	0.00%
2018/08/08	4	22.70	54	22.87	22.55	-50	945	-5.29%
2018/08/07	0	0.00	4	23.23	22.95	-4	996	-0.40%
2018/08/06	0	0.00	7	22.81	23.45	-7	1,000	-0.70%
2018/08/03	0	0.00	2	22.50	22.50	-2	1,031	-0.19%
2018/07/30	3	22.10	0	0.00	22.15	3	1,169	0.26%
2018/07/25	0	0.00	3	22.00	21.80	-3	1,391	-0.22%
2018/07/13	0	0.00	1	22.10	22.40	-1	2,776	-0.04%
2018/07/10	1	22.20	0	0.00	22.10	1	3,067	0.03%
2018/07/05	1	22.00	1	21.55	21.50	0	3,427	0.00%
2018/07/04	0	0.00	3	21.85	22.20	-3	3,707	-0.08%
2018/07/03	9	22.08	0	0.00	21.80	9	3,915	0.23%
2018/06/29	1	23.75	1	23.40	23.00	0	4,224	0.00%
2018/06/28	7	22.89	2	23.25	23.25	5	4,320	0.12%
2018/06/27	11	23.31	180.9	23.46	23.55	-169.9	4,753	-3.57%	大賣/鉅額交易
2018/06/26	0	0.00	1	21.20	21.45	-1	4,854	-0.02%
2018/06/25	0	0.00	5	21.95	21.90	-5	4,978	-0.10%
2018/06/14	4	23.10	2	23.10	22.45	2	5,042	0.04%
2018/06/13	14	23.87	2	23.50	23.10	12	5,007	0.24%
2018/06/11	0	0.00	5	22.50	22.80	-5	4,911	-0.10%
2018/05/31	0	0.00	1	22.35	22.25	-1	4,872	-0.02%
2018/05/28	5	22.40	0	0.00	22.30	5	4,857	0.10%
2018/05/25	4	23.25	7	22.90	22.90	-3	4,837	-0.06%
2018/05/24	1	23.70	0	0.00	23.70	1	4,821	0.02%
2018/05/21	0	0.00	4	23.95	24.25	-4	4,810	-0.08%
2018/05/18	0	0.00	1	23.90	23.80	-1	4,807	-0.02%
2018/05/17	0	0.00	1	24.05	24.05	-1	4,798	-0.02%
2018/05/15	5	24.90	5	25.50	24.70	0	4,773	0.00%
2018/05/14	9	24.57	9	24.54	24.35	0	4,744	0.00%
2018/05/11	0	0.00	16	25.34	24.65	-16	4,736	-0.34%
2018/05/09	2	24.58	7	24.49	24.80	-5	4,674	-0.11%
2018/05/08	0	0.00	3	24.72	24.25	-3	4,604	-0.07%
2018/05/07	1	24.75	0	0.00	24.50	1	4,589	0.02%
2018/05/04	0	0.00	14	24.60	24.70	-14	4,565	-0.31%
2018/05/03	7	24.20	1	24.80	24.95	6	4,544	0.13%
2018/05/02	6	25.24	6	25.18	24.30	0	4,481	0.00%
2018/04/30	5	27.72	6	28.33	26.85	-1	4,346	-0.02%
2018/04/27	5	27.36	2	27.05	27.30	3	4,245	0.07%
2018/04/26	3	27.60	0	0.00	26.60	3	4,166	0.07%
2018/04/25	4	28.34	6	29.04	29.10	-2	3,994	-0.05%
2018/04/24	2	28.55	0	0.00	27.55	2	3,885	0.05%
2018/04/23	2	29.65	3	29.60	29.10	-1	3,793	-0.03%
2018/04/20	48	29.04	90	29.09	29.10	-42	3,688	-1.14%
2018/04/19	3	26.78	2	27.40	27.50	1	3,280	0.03%
2018/04/18	31	26.26	38	25.94	26.40	-7	3,153	-0.22%
2018/04/16	27	25.89	7	26.59	26.20	20	3,050	0.66%
2018/04/13	3	25.67	0	0.00	25.20	3	2,966	0.10%
2018/04/12	1	26.90	1	26.40	25.90	0	2,973	0.00%
2018/04/11	111	27.23	123	26.97	27.20	-12	2,905	-0.41%	大買/大賣/
2018/04/10	9	30.45	9	29.84	28.35	0	2,720	0.00%
2018/04/09	7	30.79	95.2	31.16	31.45	-88.2	2,444	-3.61%
2018/04/03	3	26.88	58	28.23	28.60	-55	2,245	-2.45%
2018/04/02	25	26.14	30	26.37	26.00	-5	2,049	-0.24%
2018/03/31	16	26.19	23	26.12	25.85	-7	1,987	-0.35%
2018/03/30	120	26.70	134	26.82	26.15	-14	1,867	-0.75%	大買/大賣/
2018/03/29	8	24.38	8	24.59	25.40	0	1,408	0.00%
2018/03/28	0	0.00	10	23.98	23.10	-10	1,224	-0.82%
2018/03/27	20	22.60	14	23.47	23.55	6	1,109	0.54%
2018/03/21	20	22.19	0	0.00	21.90	20	969	2.06%
2018/02/22	0	0.00	1	21.20	21.25	-1	1,124	-0.09%
2018/02/09	0	0.00	7	19.70	20.10	-7	1,121	-0.62%
2018/02/07	56	20.20	0	0.00	19.95	56	1,141	4.90%
2018/02/06	40	19.90	97	19.86	19.90	-57	1,141	-4.99%
2018/02/05	11	21.10	10	21.20	21.10	1	1,152	0.09%
2018/02/01	3	21.40	0	0.00	21.30	3	1,246	0.24%
2018/01/25	0	0.00	4	21.05	20.70	-4	1,231	-0.32%
2018/01/23	0	0.00	10	21.30	21.20	-10	1,223	-0.82%
2018/01/19	7	21.69	2	21.60	21.60	5	1,218	0.41%
2018/01/18	0	0.00	7	22.74	22.00	-7	1,207	-0.58%
2018/01/16	10	22.64	2	22.93	22.30	8	1,182	0.68%
2018/01/15	8	21.75	0	0.00	21.65	8	1,093	0.73%
2018/01/12	9	21.70	8	21.95	21.95	1	1,095	0.09%
2018/01/11	2	22.05	3	22.60	21.85	-1	1,082	-0.09%
2018/01/10	1	21.95	0	0.00	21.75	1	1,031	0.10%
2018/01/09	5	22.30	5	22.08	22.10	0	1,032	0.00%
2018/01/08	6	22.00	2	22.13	22.10	4	1,029	0.39%
2018/01/04	0	0.00	4	21.30	21.00	-4	940	-0.43%