華城 (1519)-元大-南京券商分點個股進出

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

華城

(1519)

可現股當沖

股價
854
漲跌
▼9
漲幅
-1.04%
成交量
11,101張
產業
上市電機機械類股
614人加入追蹤

立即追蹤
本地時間:14:30

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

華城 (1519)籌碼相關－元大-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	56	859.90	52	875.39	854.00	4	8,899	0.04%
2024/04/25	52.1	855.57	51	836.27	863.00	1	8,868	0.01%
2024/04/24	27.2	832.45	27.2	829.43	854.00	0	8,917	0.00%
2024/04/23	39.2	824.74	39	823.05	825.00	0.2	8,918	0.00%
2024/04/22	21.2	902.69	23	900.55	824.00	-1.8	8,930	-0.02%
2024/04/19	20.2	943.15	17	943.76	915.00	3.2	9,306	0.03%
2024/04/18	19.2	964.52	16.2	962.36	955.00	3	9,456	0.03%
2024/04/17	19	920.65	18.6	916.49	950.00	0.4	9,597	0.00%
2024/04/16	15.1	873.49	20	876.45	864.00	-4.9	9,707	-0.05%
2024/04/15	15.8	910.37	11	883.04	876.00	4.8	9,834	0.05%
2024/04/12	2.3	909.59	5.3	934.14	946.00	-3	9,802	-0.03%
2024/04/11	4.3	890.67	6.2	902.80	860.00	-1.9	9,877	-0.02%
2024/04/10	10.2	857.47	10	870.60	857.00	0.2	10,154	0.00%
2024/04/09	1	828.02	3.5	836.49	853.00	-2.5	10,284	-0.02%
2024/04/08	7.3	834.08	10	842.21	776.00	-2.7	10,564	-0.03%
2024/04/03	0	797.56	1.3	808.14	816.00	-1.3	11,029	-0.01%
2024/04/02	0	747.00	3.2	786.20	792.00	-3.2	11,324	-0.03%
2024/04/01	0	711.00	1	730.02	740.00	-1	11,455	-0.01%
2024/03/29	1.1	665.63	0	0.00	683.00	1.1	11,702	0.01%
2024/03/28	1.2	673.89	0	700.00	670.00	1.2	11,892	0.01%
2024/03/27	3.2	735.80	0	0.00	710.00	3.2	11,970	0.03%
2024/03/26	1.1	801.06	0	0.00	788.00	1.1	12,056	0.01%
2024/03/25	0	782.50	2	785.00	785.00	-2	12,171	-0.02%
2024/03/22	0	0.00	1	699.00	714.00	-1	12,314	-0.01%
2024/03/21	1	698.00	2	699.00	700.00	-1	12,475	-0.01%
2024/03/20	0	0.00	0	663.00	676.00	0	12,743	0.00%
2024/03/19	1	662.00	0	0.00	660.00	1	12,960	0.01%
2024/03/18	17	672.37	16.2	677.59	694.00	0.8	13,261	0.01%
2024/03/15	27.4	660.08	32.4	664.62	665.00	-5	13,324	-0.04%
2024/03/14	20.1	608.78	19.1	612.50	634.00	1.1	13,287	0.01%
2024/03/13	19	557.11	15	564.47	577.00	4	13,228	0.03%
2024/03/12	14	532.08	11.5	531.56	525.00	2.5	13,474	0.02%
2024/03/11	1.3	505.18	2	507.01	514.00	-0.8	13,750	-0.01%
2024/03/08	1.1	504.77	4	518.98	502.00	-2.9	14,309	-0.02%
2024/03/07	3	531.68	2	535.00	541.00	1	14,648	0.01%
2024/03/06	0	554.50	0	555.00	555.00	0	14,931	0.00%
2024/03/05	2	546.00	1	544.00	549.00	1	15,117	0.01%
2024/03/04	1	527.37	0	539.25	528.00	1	15,173	0.01%
2024/03/01	0.2	531.13	0	0.00	538.00	0.2	15,309	0.00%
2024/02/29	0	528.25	1	521.00	538.00	-1	15,599	-0.01%
2024/02/27	2	535.99	0	0.00	528.00	2	15,849	0.01%
2024/02/26	0.6	543.33	3.3	542.80	538.00	-2.7	15,920	-0.02%
2024/02/23	8	550.02	8.5	548.38	560.00	-0.5	15,963	0.00%
2024/02/22	2	516.98	4.1	519.24	517.00	-2.1	15,798	-0.01%
2024/02/21	7.1	515.40	6	513.67	507.00	1.1	15,728	0.01%
2024/02/20	16	503.13	15	501.70	502.00	1	15,754	0.01%
2024/02/19	2	508.68	1	510.04	502.00	1	15,843	0.01%
2024/02/16	4.3	498.41	3.3	497.21	503.00	1	15,945	0.01%
2024/02/15	5.3	508.01	2	508.57	496.00	3.2	15,911	0.02%
2024/02/05	4	495.24	5.2	494.99	492.00	-1.1	15,905	-0.01%
2024/02/02	8.3	504.01	16.3	498.04	488.50	-8	15,787	-0.05%
2024/02/01	14.4	465.12	9.1	468.00	488.00	5.3	15,625	0.03%
2024/01/31	24.1	439.23	19.1	450.50	444.00	4.9	15,346	0.03%
2024/01/30	5.1	413.04	10	415.95	420.00	-4.9	15,277	-0.03%
2024/01/29	56	392.99	56	387.73	395.50	0	15,176	0.00%
2024/01/26	2	376.75	2	377.00	380.50	0	15,110	0.00%
2024/01/25	2	383.50	0	0.00	380.50	2	15,092	0.01%
2024/01/24	57.1	391.58	58	391.21	392.00	-0.9	15,113	-0.01%
2024/01/23	108.1	386.81	120.4	385.10	385.00	-12.2	15,081	-0.08%	大買/大賣/
2024/01/22	54.1	369.38	52	362.25	371.00	2.1	14,889	0.01%
2024/01/19	1.3	357.69	1	354.50	354.50	0.3	14,857	0.00%
2024/01/18	55	361.84	54	369.54	360.00	1	14,806	0.01%
2024/01/17	58	368.81	58	376.07	367.00	0	14,731	0.00%
2024/01/16	8	371.18	2	371.00	371.00	6	14,678	0.04%
2024/01/15	118.1	376.98	124.6	382.44	376.50	-6.5	14,597	-0.04%	大買/大賣/
2024/01/12	106	369.11	125.1	360.97	370.00	-19.1	14,128	-0.13%	大買/大賣/
2024/01/11	72.1	354.98	55	368.57	352.50	17.1	13,859	0.12%
2024/01/10	9	357.23	8	362.82	367.00	1	13,575	0.01%
2024/01/09	61	360.61	62.2	346.04	362.00	-1.2	13,419	-0.01%
2024/01/08	101	342.75	107.1	337.03	343.50	-6.1	13,166	-0.05%	大買/大賣/
2024/01/05	103	333.00	103	333.49	334.00	0	13,086	0.00%	大買/大賣/
2024/01/04	116	332.54	112	340.76	331.50	4	13,130	0.03%	大買/大賣/
2024/01/03	107	339.86	104	343.31	339.50	3	12,941	0.02%	大買/大賣/
2024/01/02	56.1	340.13	60	333.95	342.00	-3.9	12,972	-0.03%
2023/12/29	25	327.61	11	329.77	327.00	14	12,959	0.11%
2023/12/28	5	337.29	17.1	339.99	348.00	-12.1	12,540	-0.10%
2023/12/27	1	319.50	0	0.00	316.50	1	12,407	0.01%
2023/12/26	10.2	320.49	6	318.33	315.00	4.2	12,443	0.03%
2023/12/25	5	334.20	7	334.71	333.50	-2	12,426	-0.02%
2023/12/22	33.1	322.10	32	320.69	321.00	1.1	12,567	0.01%
2023/12/21	4	322.12	2	321.75	318.50	2	12,690	0.02%
2023/12/20	2	332.25	1	335.50	329.00	1	12,710	0.01%
2023/12/19	1	337.92	1	335.00	332.50	0	12,698	0.00%
2023/12/18	2	341.25	3	341.00	340.00	-1	12,706	-0.01%
2023/12/15	7	357.81	10.1	364.51	347.50	-3	12,695	-0.02%
2023/12/14	10.3	357.55	9	354.22	355.00	1.3	12,522	0.01%
2023/12/13	18	361.89	11	364.62	355.50	7	12,405	0.06%
2023/12/12	10	350.21	12	350.92	356.00	-2	12,247	-0.02%
2023/12/11	13	346.46	9	346.89	339.00	4	12,126	0.03%
2023/12/08	14.1	366.41	12.1	362.95	367.00	2	11,943	0.02%
2023/12/07	21.2	361.37	27.1	361.03	360.50	-5.9	11,751	-0.05%
2023/12/06	20.2	344.33	16.4	341.67	345.00	3.9	11,318	0.03%
2023/12/05	11.2	319.85	17.1	323.97	340.00	-5.9	10,842	-0.05%
2023/12/04	17.1	293.21	22	302.21	309.50	-5	10,334	-0.05%
2023/12/01	5	292.19	7.8	288.90	285.00	-2.7	10,050	-0.03%
2023/11/30	7.2	276.90	13	280.04	280.00	-5.8	9,890	-0.06%
2023/11/29	3.1	272.01	2	273.25	274.50	1.1	9,933	0.01%
2023/11/28	102	274.50	108	271.55	275.50	-6	10,156	-0.06%	大買/大賣/
2023/11/27	118	269.69	112.1	278.38	266.50	5.9	10,131	0.06%	大買/大賣/
2023/11/24	157	274.69	168	262.94	275.00	-11	9,994	-0.11%	大買/大賣/
2023/11/23	9	256.28	4.2	256.30	252.50	4.9	9,949	0.05%
2023/11/22	4.1	258.49	2	263.75	256.00	2.1	10,050	0.02%
2023/11/21	3	262.00	1.1	264.63	262.00	1.9	10,180	0.02%
2023/11/20	2.1	266.04	8	265.13	263.50	-5.9	10,417	-0.06%
2023/11/17	11.1	278.06	18.1	274.31	273.00	-7	10,720	-0.07%
2023/11/16	17.1	276.04	13	279.31	280.00	4.1	10,852	0.04%
2023/11/15	12.1	273.97	24.6	272.34	275.50	-12.5	10,892	-0.12%
2023/11/14	117	257.17	109	253.98	258.50	8	10,845	0.07%	大買/大賣/
2023/11/13	1	247.50	7	244.57	247.50	-6	10,839	-0.06%
2023/11/10	0.2	237.00	1	238.00	237.50	-0.8	10,923	-0.01%
2023/11/09	14	241.07	2	236.25	234.50	12	10,959	0.11%
2023/11/08	3.1	241.95	2	244.00	242.00	1.1	10,935	0.01%
2023/11/07	105.1	239.52	113.5	248.78	242.00	-8.4	10,964	-0.08%	大買/大賣/
2023/11/06	14.5	238.75	5	236.09	241.00	9.5	10,911	0.09%
2023/11/03	4	227.75	2	228.00	225.00	2	10,967	0.02%
2023/11/02	4	223.13	3	228.00	224.50	1	10,967	0.01%
2023/11/01	4	220.38	5	222.87	224.00	-1	10,955	-0.01%
2023/10/31	4	236.75	8.1	228.74	224.00	-4.1	10,889	-0.04%
2023/10/30	3	249.17	1.1	244.26	244.00	1.9	10,858	0.02%
2023/10/27	8	253.19	1.3	253.49	251.00	6.7	11,053	0.06%
2023/10/26	107.2	262.38	106	259.16	262.00	1.2	10,964	0.01%	大買/大賣/
2023/10/25	5.2	262.73	5	266.30	260.50	0.2	10,877	0.00%
2023/10/24	57	267.61	52.1	276.02	264.50	4.9	10,767	0.05%
2023/10/23	1.1	275.26	4.6	275.28	276.00	-3.5	10,637	-0.03%
2023/10/20	1	262.94	1.2	262.97	263.00	-0.2	10,519	0.00%
2023/10/19	1	270.00	2	263.75	260.50	-1	10,436	-0.01%
2023/10/18	3.1	277.66	2.4	272.27	270.00	0.8	10,358	0.01%
2023/10/17	5	282.50	2	284.50	282.00	3	10,301	0.03%
2023/10/16	6.1	282.60	4	285.38	286.50	2.1	10,209	0.02%
2023/10/13	53.2	282.35	55	281.86	279.00	-1.8	10,184	-0.02%
2023/10/12	60.1	283.50	69	294.63	282.00	-8.9	10,510	-0.08%
2023/10/11	5.2	295.96	15.7	301.43	291.50	-10.5	10,446	-0.10%
2023/10/06	3.3	299.20	3.1	294.01	300.50	0.2	10,317	0.00%
2023/10/05	12.6	281.97	30.3	284.78	287.00	-17.7	10,182	-0.17%
2023/10/04	2	266.73	9	272.06	271.50	-7	9,949	-0.07%
2023/10/03	6	262.92	16.3	264.57	264.50	-10.3	9,877	-0.10%
2023/10/02	26.2	266.55	15	270.67	261.00	11.2	9,718	0.12%
2023/09/28	7.2	263.27	5	265.00	271.00	2.2	9,563	0.02%
2023/09/27	26.3	259.96	16.2	260.93	265.00	10.1	9,350	0.11%
2023/09/26	8.1	253.02	4	249.89	251.50	4	9,032	0.04%
2023/09/25	3.1	233.69	12.1	238.69	237.00	-9	8,848	-0.10%
2023/09/22	7.3	241.84	5	244.30	236.00	2.3	8,783	0.03%
2023/09/21	16	246.06	12	247.42	244.50	4	8,758	0.05%
2023/09/20	3	241.33	1	247.00	248.00	2	8,738	0.02%
2023/09/19	6	239.42	4	239.63	237.50	2	8,858	0.02%
2023/09/18	2.7	252.40	2	254.94	246.50	0.6	8,894	0.01%
2023/09/15	2	261.50	3	259.00	257.50	-1	8,950	-0.01%
2023/09/14	2	261.50	1	258.00	258.00	1	9,015	0.01%
2023/09/13	15	271.43	4.1	274.17	266.00	10.9	9,182	0.12%
2023/09/12	4	281.47	6	272.33	283.00	-2	9,729	-0.02%
2023/09/11	8	281.06	0	0.00	277.50	8	9,959	0.08%
2023/09/08	1	289.00	1	294.00	293.00	0	10,021	0.00%
2023/09/07	1	290.00	2.1	291.12	290.50	-1.1	10,082	-0.01%
2023/09/06	1	288.01	1	293.04	290.00	0	10,299	0.00%
2023/09/05	4	289.50	2	292.50	289.00	2	10,371	0.02%
2023/09/04	9	302.89	12	299.67	300.00	-3	10,417	-0.03%
2023/09/01	23.1	307.83	15.1	310.87	292.50	8	10,454	0.08%
2023/08/31	1	293.00	3.2	294.93	299.50	-2.2	10,427	-0.02%
2023/08/30	4	288.39	5	290.30	293.00	-1	11,197	-0.01%
2023/08/29	6	286.92	8.1	287.43	289.00	-2.1	11,426	-0.02%
2023/08/28	2	280.49	1	273.04	275.00	1	11,457	0.01%
2023/08/25	4.1	284.79	8	286.19	286.50	-3.9	11,690	-0.03%
2023/08/24	89.3	295.77	94.1	288.22	280.50	-4.8	11,751	-0.04%
2023/08/23	17.1	282.14	12.1	278.65	276.50	5	11,892	0.04%
2023/08/22	15.2	263.65	20.1	263.34	276.50	-4.9	11,782	-0.04%
2023/08/21	7.1	242.73	14.5	244.73	251.50	-7.4	11,843	-0.06%
2023/08/18	3	239.27	2.2	232.85	229.00	0.9	11,991	0.01%
2023/08/17	4.1	229.77	19.1	232.21	236.00	-15	12,409	-0.12%
2023/08/16	62.1	218.43	53	214.87	220.50	9.1	12,760	0.07%
2023/08/15	0	210.00	6.2	209.24	211.50	-6.2	13,520	-0.05%
2023/08/14	5	196.06	8.1	198.04	192.50	-3.1	13,995	-0.02%
2023/08/11	58	209.99	57	216.32	211.50	1	14,177	0.01%
2023/08/10	13.2	220.74	6	205.50	208.50	7.2	14,810	0.05%
2023/08/09	7	222.64	12	222.21	224.00	-5	15,071	-0.03%
2023/08/08	1.1	212.98	1.1	214.73	215.00	0	15,351	0.00%
2023/08/07	4	210.38	19	209.37	210.00	-15	15,491	-0.10%
2023/08/04	2	208.94	2.3	205.09	213.00	-0.2	15,662	0.00%
2023/08/02	9.2	213.04	6.2	210.75	204.50	3.1	16,601	0.02%
2023/08/01	14.6	222.01	1.1	223.00	215.50	13.5	16,927	0.08%
2023/07/31	5.1	234.12	0	0.00	239.00	5.1	16,830	0.03%
2023/07/28	0	226.50	0.1	222.50	229.00	0	17,038	0.00%
2023/07/27	11	221.73	11	220.73	225.00	0	17,452	0.00%
2023/07/26	0.1	210.75	63	212.55	212.00	-63	17,983	-0.35%
2023/07/24	5	205.80	0	0.00	202.50	5	18,317	0.03%
2023/07/21	3.1	211.84	2.4	216.91	216.00	0.7	18,531	0.00%
2023/07/20	3	200.50	0	0.00	207.00	3	18,924	0.02%
2023/07/19	1	195.41	2	196.00	194.50	-1	19,270	-0.01%
2023/07/18	4.1	206.67	0	0.00	205.00	4.1	19,478	0.02%
2023/07/17	31.2	216.04	15	214.23	217.50	16.2	19,696	0.08%
2023/07/14	4	190.65	8	196.76	200.00	-4	19,571	-0.02%
2023/07/13	9.3	180.68	2.1	181.66	182.00	7.2	19,921	0.04%
2023/07/12	64.1	179.83	15.1	175.46	179.50	49.1	20,297	0.24%
2023/07/11	5	165.39	7.2	165.98	166.00	-2.2	20,490	-0.01%
2023/07/10	2.1	158.79	10	159.30	160.50	-8	21,069	-0.04%
2023/07/07	1	150.00	0	0.00	149.50	1	21,127	0.00%
2023/07/06	0	151.00	0.5	149.00	149.50	-0.5	21,463	0.00%
2023/07/05	3	147.50	0	0.00	146.00	3	21,794	0.01%
2023/07/04	4	149.25	1	149.00	149.00	3	22,408	0.01%
2023/06/30	2	146.75	0.1	149.00	147.50	1.9	22,645	0.01%
2023/06/28	1	153.00	5	153.10	150.50	-4	22,599	-0.02%
2023/06/27	13	160.84	12	159.42	154.00	1	22,552	0.00%
2023/06/26	7	164.71	5	164.60	162.50	2	22,389	0.01%
2023/06/21	3	163.17	3	162.04	163.50	0	22,342	0.00%
2023/06/20	1	162.00	1	165.00	162.00	0	22,277	0.00%
2023/06/19	6	162.67	24.1	161.97	161.00	-18.1	22,196	-0.08%
2023/06/16	30.2	165.52	22.1	166.92	165.50	8.1	22,158	0.04%
2023/06/15	5.2	155.06	6.1	155.43	157.00	-0.9	21,752	0.00%
2023/06/14	2	150.75	1	148.00	146.00	1	21,479	0.00%
2023/06/13	6.1	146.92	2	147.25	146.50	4.1	21,487	0.02%
2023/06/12	3	148.00	5	147.80	147.50	-2	21,458	-0.01%
2023/06/09	0	0.00	3	151.67	153.50	-3	21,336	-0.01%
2023/06/08	4	151.75	3	154.50	151.50	1	21,375	0.00%
2023/06/07	7	154.00	1	157.50	155.00	6	21,519	0.03%
2023/06/06	2	155.25	2	153.00	153.00	0	21,748	0.00%
2023/06/05	31	163.28	14	162.64	156.00	17	22,003	0.08%
2023/06/02	10	151.15	4	156.00	158.00	6	21,575	0.03%
2023/06/01	5	145.80	13.1	144.65	144.00	-8.1	21,395	-0.04%
2023/05/31	11	141.96	9.2	142.95	145.00	1.9	21,260	0.01%
2023/05/30	7.2	140.06	7	138.57	141.00	0.2	20,917	0.00%
2023/05/29	13.1	142.13	6.1	143.77	141.00	7	20,759	0.03%
2023/05/26	4	139.38	4.1	136.70	135.50	-0.1	20,465	0.00%
2023/05/25	6.1	141.35	11	140.09	141.00	-4.9	20,375	-0.02%
2023/05/24	19.1	138.47	16.2	137.81	139.00	2.9	20,944	0.01%
2023/05/23	30.1	131.74	29	132.16	137.00	1.1	21,081	0.01%
2023/05/22	17.2	128.25	11.2	129.57	128.50	6	20,821	0.03%
2023/05/19	24.2	121.74	45.1	121.32	123.50	-20.9	20,484	-0.10%
2023/05/18	32.1	114.36	23.2	114.85	117.50	8.9	19,659	0.05%
2023/05/17	10.1	108.05	5.1	108.29	107.00	5	19,385	0.03%
2023/05/16	33.2	108.03	32.1	108.27	109.50	1.1	19,125	0.01%
2023/05/15	13.1	105.15	15.7	105.44	105.00	-2.7	18,444	-0.01%
2023/05/12	8.2	98.10	3	95.07	101.50	5.2	18,028	0.03%
2023/05/11	8.2	98.10	3	95.07	95.40	5.2	17,657	0.03%
2023/05/10	6.3	100.26	11	99.62	98.90	-4.7	17,423	-0.03%
2023/05/09	12.4	107.17	9.1	105.77	103.00	3.3	17,153	0.02%
2023/05/08	3	103.00	14	105.43	109.00	-11	16,130	-0.07%
2023/05/05	2	96.75	1	99.10	99.10	1	15,714	0.01%
2023/05/04	4	97.68	2	99.10	99.30	2	15,651	0.01%
2023/05/03	17	99.31	22	99.83	97.40	-5	15,618	-0.03%
2023/05/02	29	100.18	42	100.71	103.50	-13	15,474	-0.08%
2023/04/28	7	94.99	2	94.65	94.90	5	15,106	0.03%
2023/04/27	2	89.80	4	89.10	92.60	-2	15,100	-0.01%
2023/04/26	4	92.98	1	92.70	92.30	3	14,970	0.02%
2023/04/25	16	93.75	12.2	94.28	93.70	3.8	14,800	0.03%
2023/04/24	7.1	97.16	14.1	98.98	98.80	-7	14,460	-0.05%
2023/04/21	7	96.66	5	96.28	95.40	2	14,258	0.01%
2023/04/20	7	97.90	5.1	99.51	97.10	1.9	14,161	0.01%
2023/04/19	24.1	99.49	17.1	97.62	99.00	7	14,099	0.05%
2023/04/18	13.1	99.53	24.1	99.66	97.90	-11	14,320	-0.08%
2023/04/17	16	97.58	19.9	98.12	97.10	-3.9	14,921	-0.03%
2023/04/14	13.1	98.22	7.4	95.88	94.70	5.8	15,018	0.04%
2023/04/13	37.3	98.38	23.2	96.86	95.00	14.1	15,106	0.09%
2023/04/12	6	95.47	19.1	95.59	96.80	-13.1	14,531	-0.09%
2023/04/11	29	83.86	34.2	85.54	88.00	-5.2	14,422	-0.04%
2023/04/10	18.1	81.57	25.1	81.29	80.00	-7	14,136	-0.05%
2023/04/07	30.2	78.04	30.4	78.62	78.90	-0.2	13,888	0.00%
2023/04/06	5	72.18	2	73.40	73.40	3	13,320	0.02%
2023/03/31	0	0.00	0.1	69.45	69.30	-0.1	13,138	0.00%
2023/03/30	0	70.40	0	0.00	70.10	0	13,147	0.00%
2023/03/29	1	69.10	0	0.00	69.50	1	13,175	0.01%
2023/03/28	1	68.00	2	68.40	69.00	-1	13,250	-0.01%
2023/03/27	3	70.77	0	0.00	69.20	3	13,199	0.02%
2023/03/23	4	70.78	3	71.10	71.10	1	13,169	0.01%
2023/03/22	1	71.90	11	71.41	70.30	-10	13,179	-0.08%
2023/03/21	18.1	72.21	17	72.29	71.20	1.1	13,105	0.01%
2023/03/20	17	70.74	4.8	70.12	72.00	12.2	12,850	0.10%
2023/03/17	5	66.42	1	65.70	66.70	4	12,670	0.03%
2023/03/16	8.4	67.93	5	66.22	66.20	3.4	12,877	0.03%
2023/03/15	1.1	68.23	1	67.50	67.40	0.1	13,338	0.00%
2023/03/14	3.1	67.68	0.2	67.30	66.80	2.9	13,476	0.02%
2023/03/13	21.2	67.10	18	67.30	67.00	3.2	13,395	0.02%
2023/03/10	5	70.60	4	71.00	70.00	1	13,319	0.01%
2023/03/09	20	73.97	27.1	73.52	75.50	-7.1	13,009	-0.05%
2023/03/08	30.1	72.39	29.3	72.76	72.70	0.8	12,513	0.01%
2023/03/07	8.2	69.97	7.1	69.10	68.90	1.1	12,001	0.01%
2023/03/06	20.1	64.51	41	65.60	65.60	-20.9	11,557	-0.18%
2023/03/03	7	64.07	6	63.17	63.00	1	11,394	0.01%
2023/03/02	0	0.00	1	63.90	63.00	-1	11,292	-0.01%
2023/03/01	5	63.40	27	63.02	63.50	-22	11,251	-0.20%
2023/02/24	18	65.15	3.2	63.44	63.00	14.8	11,218	0.13%
2023/02/23	13.3	63.78	7.1	63.81	64.30	6.2	11,108	0.06%
2023/02/22	28.1	65.51	30.7	65.30	64.80	-2.6	10,890	-0.02%
2023/02/21	14.2	61.66	37	63.76	64.50	-22.9	9,936	-0.23%
2023/02/20	22.2	59.68	10.2	59.80	58.70	12	9,340	0.13%
2023/02/17	5.2	57.51	9	57.59	57.80	-3.8	8,918	-0.04%
2023/02/16	8.1	56.14	53.2	56.42	56.00	-45.1	8,693	-0.52%
2023/02/15	42.2	56.60	17	56.04	55.50	25.2	8,537	0.29%
2023/02/14	0	0.00	3	53.30	53.50	-3	8,236	-0.04%
2023/02/13	15	52.47	4	52.53	53.10	11	8,187	0.13%
2023/02/10	5	54.70	1	54.90	54.50	4	8,088	0.05%
2023/02/09	17	55.87	1	55.80	55.50	16	8,006	0.20%
2023/02/08	0	0.00	0.1	55.00	54.70	-0.1	7,887	0.00%
2023/02/07	6	55.70	1	54.90	55.10	5	7,838	0.06%
2023/02/03	0.1	54.75	8	54.73	54.50	-7.9	7,776	-0.10%
2023/02/02	0	55.80	2	55.70	56.00	-2	7,691	-0.03%
2023/02/01	6.1	56.58	6.1	57.22	56.40	0.1	7,549	0.00%
2023/01/31	17.1	56.03	12.5	56.19	56.50	4.6	7,360	0.06%
2023/01/30	4.1	53.99	44.2	52.71	54.40	-40.1	7,096	-0.57%
2023/01/17	16.1	52.22	10	52.05	52.30	6	6,920	0.09%
2023/01/16	11	50.75	18	50.77	50.70	-7	6,779	-0.10%
2023/01/13	8	50.45	0	0.00	50.20	8	6,744	0.12%
2023/01/12	10	51.20	1	51.10	51.00	9	6,740	0.13%
2023/01/11	14	52.88	3	52.67	52.20	11	6,691	0.16%
2023/01/10	0	0.00	7	52.43	52.40	-7	6,550	-0.11%
2023/01/09	4.1	52.63	10	51.93	52.40	-6	6,462	-0.09%
2023/01/06	58	53.57	9	52.79	52.10	49	6,331	0.77%
2023/01/05	41.4	58.09	39.1	58.09	56.90	2.3	5,863	0.04%
2023/01/04	31.1	54.42	72.2	55.00	57.60	-41.1	4,884	-0.84%
2023/01/03	28.2	51.70	33	50.02	52.40	-4.8	4,383	-0.11%
2022/12/30	8	48.75	29	49.78	48.30	-21	3,991	-0.53%
2022/12/29	6	48.78	13	49.07	49.30	-7	3,947	-0.18%
2022/12/28	19	49.00	17	49.21	48.75	2	4,010	0.05%
2022/12/27	7	49.34	4	49.71	49.10	3	4,007	0.07%
2022/12/26	3	48.80	6.1	49.12	49.50	-3.1	3,948	-0.08%
2022/12/23	31.1	48.48	7	48.70	48.90	24.1	3,954	0.61%
2022/12/22	0	0.00	1	48.25	47.90	-1	4,034	-0.02%
2022/12/21	3.1	47.96	30	48.30	48.05	-27	4,105	-0.66%
2022/12/20	23	48.74	26	49.37	47.35	-3	4,102	-0.07%
2022/12/19	10	47.90	0	0.00	47.80	10	4,080	0.25%
2022/12/16	11	48.99	10	49.26	49.20	1	4,153	0.02%
2022/12/15	8	49.10	8	49.47	48.90	0	4,340	0.00%
2022/12/14	9	49.31	10.1	49.68	49.25	-1.1	4,679	-0.02%
2022/12/13	12	48.28	11	48.56	48.45	1	4,798	0.02%
2022/12/12	18	48.05	13	48.73	48.35	5	4,889	0.10%
2022/12/09	34	48.88	7	49.63	48.80	27	4,865	0.55%
2022/12/08	18.1	50.00	13	49.58	49.60	5.1	4,771	0.11%
2022/12/07	2	49.95	24.1	49.14	49.65	-22.1	4,481	-0.49%
2022/12/06	18.1	47.47	26.1	48.17	48.70	-8	3,873	-0.21%
2022/12/05	5	43.64	10	43.85	44.30	-5	3,623	-0.14%
2022/12/02	4	43.03	5	43.87	42.70	-1	3,578	-0.03%
2022/11/30	0	0.00	1	41.40	41.50	-1	3,485	-0.03%
2022/11/25	0	0.00	1	41.20	40.70	-1	3,661	-0.03%
2022/11/22	1	40.95	3	40.85	41.20	-2	3,684	-0.05%
2022/11/21	0	0.00	0.1	40.60	40.50	-0.1	3,607	0.00%
2022/11/18	1	39.10	0	0.00	38.20	1	3,553	0.03%
2022/11/15	3	38.10	0	0.00	38.40	3	3,578	0.08%
2022/11/10	5	38.89	0	0.00	37.75	5	3,711	0.13%
2022/10/21	2.1	37.76	2	38.00	38.00	0.1	3,779	0.00%
2022/10/20	1	39.00	0	0.00	39.00	1	3,746	0.03%
2022/10/19	2.1	40.49	0	0.00	40.65	2.1	3,718	0.06%
2022/10/18	0	0.00	3	41.20	41.00	-3	3,724	-0.08%
2022/10/17	0	0.00	2	42.10	41.50	-2	3,704	-0.05%
2022/10/14	0	0.00	4	43.53	42.90	-4	3,650	-0.11%
2022/10/13	4	42.80	3	43.30	41.70	1	3,584	0.03%
2022/10/12	7	42.84	5	42.86	43.45	2	3,536	0.06%
2022/10/11	2	41.83	2	42.18	42.40	0	3,429	0.00%
2022/10/07	4	41.20	5	41.40	41.20	-1	3,380	-0.03%
2022/10/06	1	43.20	5	42.32	42.30	-4	3,426	-0.12%
2022/10/05	0	0.00	2	42.63	43.20	-2	3,386	-0.06%
2022/10/04	1	42.10	4	41.61	41.90	-3	3,296	-0.09%
2022/10/03	3	40.52	2	40.53	40.05	1	3,240	0.03%
2022/09/29	0	41.45	3	41.67	41.70	-3	3,138	-0.10%
2022/09/28	12	41.12	1	41.00	40.45	11	3,009	0.37%
2022/09/26	1	41.70	0	0.00	40.30	1	2,822	0.04%
2022/09/23	1	45.14	5	44.95	44.20	-4	2,741	-0.15%
2022/09/22	11	44.56	13	44.47	44.90	-2	2,634	-0.08%
2022/09/21	17	44.54	40	44.24	44.00	-23	2,393	-0.96%
2022/09/20	9	43.41	4	43.70	43.50	5	1,968	0.25%
2022/09/19	1	41.80	1	42.25	40.40	0	1,755	0.00%
2022/09/16	8	40.59	6.2	39.83	39.15	1.8	1,629	0.11%
2022/09/15	0	0.00	0	39.70	39.75	0	1,578	0.00%
2022/09/14	0	0.00	0.3	39.35	39.35	-0.3	1,569	-0.02%
2022/09/07	0	0.00	0.1	39.51	39.60	-0.1	1,542	-0.01%
2022/09/06	1	39.50	0	0.00	39.45	1	1,604	0.06%
2022/09/05	9.1	40.92	2	43.00	41.20	7.1	1,577	0.45%
2022/09/02	18	41.45	3.1	41.61	42.00	15	1,529	0.98%
2022/08/31	0	0.00	2	40.50	40.70	-2	1,364	-0.15%
2022/08/23	0	0.00	3	38.40	38.35	-3	1,184	-0.25%
2022/08/19	2	39.75	0	0.00	38.70	2	1,157	0.17%
2022/08/18	3	39.43	8	39.61	39.30	-5	1,131	-0.44%
2022/08/17	0	0.00	6	40.02	39.00	-6	1,067	-0.56%
2022/08/16	6	38.70	0	0.00	38.70	6	970	0.62%
2022/08/11	0	0.00	4	36.55	36.30	-4	924	-0.43%
2022/08/10	3	37.43	0	0.00	38.10	3	879	0.34%
2022/08/08	0	0.00	5	36.25	36.10	-5	825	-0.61%
2022/07/28	1	37.00	1	37.30	37.75	0	844	0.00%
2022/07/27	8	36.68	3	36.70	36.90	5	834	0.60%
2022/07/25	0	0.00	1	38.60	38.60	-1	819	-0.12%
2022/07/22	0	0.00	1	36.85	36.70	-1	804	-0.12%
2022/07/20	1	37.25	0	0.00	36.85	1	869	0.12%
2022/07/18	5	37.20	0	0.00	37.05	5	879	0.57%
2022/07/15	0	0.00	5	36.60	37.20	-5	883	-0.57%
2022/07/14	4	37.45	1	37.20	37.00	3	911	0.33%
2022/07/13	0	0.00	0.1	36.00	36.10	-0.1	851	-0.01%
2022/07/12	0	0.00	2	34.60	34.85	-2	851	-0.23%
2022/07/11	2	35.55	0	0.00	35.55	2	876	0.23%
2022/07/01	1.1	35.35	2	34.15	33.80	-0.9	1,032	-0.09%
2022/06/30	1	35.35	4	35.50	35.65	-3	1,134	-0.26%
2022/06/29	0	0.00	1	34.65	35.10	-1	1,157	-0.09%
2022/06/28	10	35.96	3	36.92	35.15	7	1,199	0.58%
2022/06/27	2	35.25	1	35.90	35.50	1	1,179	0.08%
2022/06/24	1	36.00	7	35.24	35.60	-6	1,177	-0.51%
2022/06/23	0	0.00	2	33.10	33.65	-2	1,155	-0.17%
2022/06/22	0	0.00	3	33.25	33.20	-3	1,166	-0.26%
2022/06/15	13	36.61	3	37.53	35.00	10	1,273	0.79%
2022/05/25	0	0.00	1	35.10	35.65	-1	1,533	-0.07%
2022/05/16	1	34.65	1	34.75	34.35	0	1,548	0.00%
2022/05/13	1	34.80	0	0.00	34.50	1	1,557	0.06%
2022/05/06	0	0.00	1	37.65	37.60	-1	1,549	-0.06%
2022/04/19	0	0.00	1	42.10	41.90	-1	2,397	-0.04%
2022/04/13	0	0.00	5	42.30	42.15	-5	2,427	-0.21%
2022/04/12	0	0.00	7	42.66	42.15	-7	2,426	-0.29%
2022/04/11	0	0.00	2	43.60	43.50	-2	2,394	-0.08%
2022/04/08	1	44.35	0	0.00	44.20	1	2,363	0.04%
2022/04/07	1	44.80	0	0.00	42.30	1	2,310	0.04%
2022/04/06	5	44.53	1	44.35	44.60	4	2,254	0.18%
2022/03/31	8	42.03	0	0.00	41.10	8	2,107	0.38%
2022/03/29	2	41.60	0	0.00	41.60	2	2,049	0.10%
2022/03/24	0	0.00	1	41.65	41.65	-1	2,028	-0.05%
2022/03/23	1	41.35	0	0.00	41.15	1	2,013	0.05%
2022/03/22	1	42.15	2	41.90	41.85	-1	2,001	-0.05%
2022/03/21	1	42.60	1	42.40	41.60	0	1,999	0.00%
2022/03/18	0	0.00	3	41.15	40.90	-3	1,933	-0.16%
2022/03/17	18	41.20	18	41.51	41.30	0	1,927	0.00%
2022/03/16	4	42.31	4	41.96	41.30	0	1,887	0.00%
2022/03/14	6	41.42	3.1	41.23	42.05	2.9	1,743	0.17%
2022/03/11	1	39.20	0	0.00	38.75	1	1,649	0.06%
2022/03/08	0	0.00	5	37.20	37.00	-5	1,629	-0.31%
2022/02/23	1	37.60	0	0.00	37.40	1	1,615	0.06%
2022/02/18	0	0.00	0.2	38.50	38.50	-0.2	1,608	-0.01%
2022/02/14	1	38.50	0	0.00	38.50	1	1,609	0.06%
2022/02/11	0.3	39.50	0	0.00	39.25	0.3	1,603	0.02%
2022/01/24	0	0.00	2	38.00	37.75	-2	1,571	-0.13%
2022/01/19	0.3	39.55	4	39.28	40.20	-3.8	1,525	-0.25%
2022/01/18	19	40.65	18	40.52	40.20	1	1,507	0.07%
2022/01/17	2	39.00	1	39.65	40.25	1	1,338	0.07%
2022/01/13	6	42.93	2	42.10	42.70	4	1,204	0.33%
2022/01/12	29	42.87	20.5	43.36	43.55	8.5	888	0.96%
2022/01/11	1	39.35	1	39.60	39.60	0	556	0.00%
2022/01/10	2	36.00	0	0.00	36.00	2	460	0.43%
2022/01/06	0.4	37.10	0	0.00	37.10	0.4	460	0.08%
2022/01/05	0.1	37.30	0	0.00	37.25	0.1	470	0.03%
2022/01/03	4	37.10	0	0.00	37.00	4	471	0.85%
2021/12/30	0.5	37.20	2	36.90	37.35	-1.5	472	-0.32%
2021/12/29	0	0.00	5	36.95	37.05	-5	480	-1.04%
2021/12/17	0	0.00	5	36.95	36.55	-5	572	-0.87%
2021/12/15	0	0.00	1	37.30	36.95	-1	567	-0.18%
2021/12/13	0	0.00	1	35.65	35.90	-1	571	-0.18%
2021/12/08	1	34.85	0	0.00	34.85	1	595	0.17%
2021/12/01	0	0.00	0	35.25	35.40	0	602	0.00%
2021/11/30	0	0.00	0.1	35.65	35.90	-0.1	603	-0.01%
2021/11/24	7	36.09	0	0.00	36.30	7	578	1.21%
2021/11/10	0	0.00	3	37.30	37.25	-3	641	-0.47%
2021/10/29	0	0.00	3	36.92	36.70	-3	673	-0.45%
2021/10/28	1	36.45	0	0.00	37.05	1	674	0.15%
2021/10/27	0	0.00	5	36.50	36.55	-5	679	-0.74%
2021/10/26	3	37.00	0	0.00	37.00	3	688	0.44%
2021/10/25	5	35.50	0	0.00	35.55	5	687	0.73%
2021/10/19	1	35.20	0	0.00	35.80	1	785	0.13%
2021/10/14	2	35.00	1	35.05	34.90	1	828	0.12%
2021/10/13	2	35.50	0	0.00	35.30	2	860	0.23%
2021/10/12	0.1	36.20	0	0.00	36.05	0.1	874	0.01%
2021/10/05	1	37.00	0	0.00	37.00	1	1,004	0.10%
2021/10/01	1	40.20	0	0.00	38.10	1	996	0.10%
2021/09/29	1	39.90	0	0.00	39.15	1	939	0.11%
2021/09/22	4	38.68	0	0.00	38.30	4	965	0.41%
2021/09/16	1	39.30	0	0.00	39.20	1	970	0.10%
2021/08/25	0.1	37.90	0	0.00	37.90	0.1	992	0.01%
2021/08/23	1	37.20	0	0.00	38.00	1	988	0.10%
2021/08/19	0.1	37.00	0	0.00	36.15	0.1	986	0.01%
2021/08/17	0.1	37.80	0	0.00	38.00	0.1	977	0.01%
2021/08/13	0.1	39.30	0	0.00	39.90	0.1	977	0.01%
2021/08/12	2.1	40.05	0	0.00	40.00	2.1	980	0.21%
2021/08/11	1	40.70	0	0.00	40.45	1	995	0.10%
2021/08/10	1	40.90	0	0.00	40.80	1	1,012	0.10%
2021/08/09	0.1	41.65	0	0.00	41.65	0.1	1,046	0.00%
2021/08/03	0	0.00	1	43.20	43.15	-1	1,265	-0.08%
2021/07/29	0	0.00	1	44.60	44.55	-1	1,634	-0.06%
2021/07/28	1	44.40	1	44.05	44.10	0	1,649	0.00%
2021/07/27	1	48.00	0	0.00	46.55	1	1,679	0.06%
2021/07/26	0	0.00	3	47.45	47.85	-3	1,707	-0.18%
2021/07/23	12	47.03	1	46.45	46.30	11	1,731	0.64%
2021/07/22	4	45.54	4	46.10	45.65	0	1,791	0.00%
2021/07/21	3	45.20	0	0.00	45.65	3	1,820	0.16%
2021/07/16	0	0.00	3	45.53	44.85	-3	1,870	-0.16%
2021/07/14	3	44.45	2	45.05	43.85	1	1,905	0.05%
2021/07/13	8	44.05	5	44.90	44.30	3	1,937	0.15%
2021/07/08	0.1	41.50	0	0.00	41.55	0.1	2,078	0.00%
2021/07/06	0	0.00	6	42.30	42.10	-6	2,164	-0.28%
2021/07/01	2	42.85	0	0.00	42.30	2	2,341	0.09%
2021/06/21	0	0.00	1	41.20	41.05	-1	2,399	-0.04%
2021/06/09	2	41.93	0	0.00	41.60	2	2,449	0.08%
2021/06/04	0	0.00	2	43.30	43.30	-2	2,485	-0.08%
2021/05/21	1	41.00	0	0.00	41.15	1	2,696	0.04%
2021/05/20	1	41.50	0	0.00	40.50	1	2,710	0.04%
2021/05/18	2	41.10	1	40.05	42.40	1	2,721	0.04%
2021/05/17	2	39.00	0	0.00	39.00	2	2,709	0.07%
2021/05/14	2	41.73	1	41.05	41.70	1	2,677	0.04%
2021/05/13	1	40.00	2	40.85	40.00	-1	2,662	-0.04%
2021/05/12	2	41.95	6	41.09	41.10	-4	2,689	-0.15%
2021/05/11	8	46.49	5	46.10	45.50	3	2,633	0.11%
2021/05/10	7.5	50.93	10	51.07	49.50	-2.5	2,569	-0.10%
2021/05/07	15	49.96	2	49.45	49.35	13	2,461	0.53%
2021/05/06	12	49.85	34	49.73	50.10	-22	2,299	-0.96%
2021/05/05	7	46.89	7	46.35	45.55	0	2,236	0.00%
2021/05/04	2	45.90	5	46.76	46.35	-3	2,230	-0.13%
2021/04/29	18	51.19	6	51.00	51.10	12	2,193	0.55%
2021/04/28	0	0.00	15	51.20	51.30	-15	2,155	-0.70%
2021/04/26	20	49.64	0	0.00	49.80	20	2,082	0.96%
2021/04/22	12	48.57	2	48.98	48.20	10	2,102	0.48%
2021/04/21	2	49.93	0	0.00	49.80	2	2,066	0.10%
2021/04/20	2	50.00	1	50.30	50.20	1	2,056	0.05%
2021/04/19	7	50.39	2	51.00	50.50	5	2,043	0.24%
2021/04/16	8	49.89	5	49.65	49.95	3	2,002	0.15%
2021/04/15	10	50.10	8	50.40	50.20	2	1,992	0.10%
2021/04/14	9	47.63	0	0.00	49.00	9	1,921	0.47%
2021/04/13	7	49.21	11	49.99	48.65	-4	1,913	-0.21%
2021/04/12	7	49.34	11	49.65	49.35	-4	1,870	-0.21%
2021/04/09	1	50.30	3	49.72	50.20	-2	1,857	-0.11%
2021/04/08	2	48.03	4	48.50	48.45	-2	1,754	-0.11%
2021/04/07	5	46.65	0	0.00	46.40	5	1,705	0.29%
2021/04/06	5	47.10	0	0.00	47.20	5	1,721	0.29%
2021/04/01	0	0.00	23	46.21	46.90	-23	1,711	-1.34%
2021/03/31	2	45.05	0	0.00	45.20	2	1,687	0.12%
2021/03/30	0	0.00	3	45.30	45.30	-3	1,702	-0.18%
2021/03/29	3	45.05	1	44.80	45.15	2	1,740	0.12%
2021/03/23	4	43.69	0	0.00	43.40	4	1,839	0.22%
2021/03/22	2	43.90	0	0.00	44.10	2	1,843	0.11%
2021/03/19	1	44.55	2	44.88	44.55	-1	1,863	-0.05%
2021/03/17	1	45.70	0	0.00	45.60	1	1,927	0.05%
2021/03/16	1	46.10	0	0.00	46.10	1	2,023	0.05%
2021/03/15	2	46.45	8	46.28	46.40	-6	2,089	-0.29%
2021/03/12	6	46.23	0	0.00	46.05	6	2,181	0.28%
2021/03/11	4	45.60	1	45.60	45.70	3	2,227	0.13%
2021/03/09	14	45.93	5	46.00	45.50	9	2,327	0.39%
2021/03/08	0	0.00	3	46.95	46.00	-3	2,498	-0.12%
2021/03/05	5	44.54	6	45.33	45.60	-1	2,524	-0.04%
2021/03/04	7	45.85	0	0.00	45.25	7	2,594	0.27%
2021/03/03	14	45.26	9	44.86	46.40	5	2,729	0.18%
2021/03/02	4	44.05	0	0.00	43.80	4	2,736	0.15%
2021/02/26	4	44.00	8	45.40	43.85	-4	3,021	-0.13%
2021/02/25	2	44.58	0	0.00	44.55	2	3,034	0.07%
2021/02/24	3	45.20	0	0.00	44.40	3	3,054	0.10%
2021/02/23	6	45.48	0	0.00	45.35	6	3,069	0.20%
2021/02/18	0	0.00	0.5	43.80	44.10	-0.5	3,181	-0.02%
2021/02/17	0	0.00	2	43.00	43.85	-2	3,189	-0.06%
2021/02/05	1	42.00	0	0.00	42.10	1	3,201	0.03%
2021/02/03	1	42.85	0	0.00	41.35	1	3,354	0.03%
2021/02/02	0	0.00	1	42.40	42.50	-1	3,347	-0.03%
2021/02/01	0	0.00	5	40.80	41.65	-5	3,400	-0.15%
2021/01/29	3	44.05	3	43.60	42.85	0	3,429	0.00%
2021/01/26	5	44.47	1	44.45	44.40	4	3,649	0.11%
2021/01/25	2	45.23	0	0.00	45.35	2	3,710	0.05%
2021/01/20	0	0.00	2.2	44.37	42.40	-2.2	4,147	-0.05%
2021/01/18	1	44.30	1	43.00	45.50	0	4,295	0.00%
2021/01/15	1.1	44.80	0	0.00	44.80	1.1	4,681	0.02%
2021/01/14	1	46.80	8	46.80	46.85	-7	4,713	-0.15%
2021/01/13	0	0.00	0	47.30	47.30	0	4,769	0.00%
2021/01/12	1	46.82	0	0.00	46.80	1	4,802	0.02%
2021/01/11	0	0.00	1	48.80	48.30	-1	4,867	-0.02%
2021/01/08	3	47.60	3	48.30	48.50	0	4,982	0.00%
2021/01/07	5	48.87	0	0.00	47.80	5	5,141	0.10%
2021/01/06	1.1	46.81	7	47.01	46.85	-6	5,382	-0.11%
2021/01/05	2	49.24	0	0.00	48.75	2	5,540	0.04%
2021/01/04	0	0.00	1	48.85	49.00	-1	5,917	-0.02%
2020/12/31	1	49.05	4	49.14	49.70	-3	5,941	-0.05%
2020/12/28	2	49.35	0	0.00	49.25	2	6,239	0.03%
2020/12/24	0	0.00	30	50.50	50.20	-30	6,314	-0.48%
2020/12/22	2	49.30	0	0.00	48.45	2	6,478	0.03%
2020/12/15	3	51.07	1	50.60	50.70	2	6,711	0.03%
2020/12/11	2	52.30	0	0.00	52.40	2	6,811	0.03%
2020/12/10	4	55.08	6	53.97	53.90	-2	6,857	-0.03%
2020/12/09	0	0.00	3	54.97	54.60	-3	6,968	-0.04%
2020/12/08	4	54.90	6	53.87	55.00	-2	7,502	-0.03%
2020/12/07	10	53.86	6	53.35	53.90	4	7,652	0.05%
2020/12/04	4	52.80	1	52.70	52.60	3	7,674	0.04%
2020/12/03	2	53.50	4	54.73	53.70	-2	7,727	-0.03%
2020/12/02	10	55.85	10	55.58	53.90	0	7,876	0.00%
2020/12/01	1	53.30	1	52.80	53.60	0	7,773	0.00%
2020/11/30	1	53.30	0	0.00	53.30	1	7,838	0.01%
2020/11/27	1	53.90	1	53.71	52.90	0	7,803	0.00%
2020/11/26	2	52.50	22	52.76	52.60	-20	7,738	-0.26%
2020/11/25	39	53.00	11	52.58	52.00	28	7,863	0.36%
2020/11/24	15	50.50	1	50.60	50.50	14	7,614	0.18%
2020/11/23	1	50.30	1	50.90	50.60	0	7,686	0.00%
2020/11/20	5	50.70	0	0.00	50.30	5	7,700	0.06%
2020/11/19	1	51.70	1	51.10	51.00	0	7,782	0.00%
2020/11/17	1	49.65	1	50.10	49.40	0	7,896	0.00%
2020/11/16	5	49.05	0	0.00	48.70	5	7,968	0.06%
2020/11/13	0	0.00	5	48.72	49.05	-5	8,049	-0.06%
2020/11/12	3	48.35	0	0.00	48.40	3	8,314	0.04%
2020/11/11	4	49.66	0	0.00	49.05	4	8,505	0.05%
2020/11/10	31	51.24	0	0.00	50.60	31	8,463	0.37%
2020/11/09	0	0.00	1	52.00	51.80	-1	8,424	-0.01%
2020/11/05	2	51.70	2	52.15	51.40	0	8,393	0.00%
2020/11/04	3	50.83	0	0.00	50.50	3	8,302	0.04%
2020/11/03	7	51.06	2	51.45	51.30	5	8,301	0.06%
2020/11/02	2	50.05	4	50.15	50.10	-2	8,341	-0.02%
2020/10/30	2	51.65	0	0.00	50.80	2	8,297	0.02%
2020/10/29	0	0.00	1	51.20	51.60	-1	8,247	-0.01%
2020/10/28	3	53.50	8	52.71	52.10	-5	8,190	-0.06%
2020/10/27	4	52.10	0	0.00	51.80	4	7,870	0.05%
2020/10/26	1	53.00	2	52.55	52.50	-1	7,864	-0.01%
2020/10/23	14	53.07	28	53.45	53.00	-14	7,845	-0.18%
2020/10/22	0	0.00	5	50.10	50.30	-5	7,533	-0.07%
2020/10/21	2	50.50	3	51.03	50.40	-1	7,581	-0.01%
2020/10/20	1	50.70	0	0.00	50.70	1	7,627	0.01%
2020/10/19	0	0.00	1	51.00	50.30	-1	7,938	-0.01%
2020/10/16	13	50.55	15	50.50	50.40	-2	8,004	-0.02%
2020/10/15	22	51.16	14	50.88	51.60	8	7,916	0.10%
2020/10/14	31	51.80	37	51.65	51.00	-6	7,792	-0.08%
2020/10/13	14	49.18	2	48.90	49.35	12	7,746	0.15%
2020/10/12	10	50.37	89	48.94	50.80	-79	7,563	-1.04%
2020/10/08	0	0.00	47	46.37	46.60	-47	7,282	-0.65%
2020/10/07	7	47.03	9	46.43	46.45	-2	7,260	-0.03%
2020/10/06	61	45.90	12	46.24	46.30	49	7,224	0.68%
2020/10/05	9	43.83	16.1	44.38	45.00	-7.1	7,176	-0.10%
2020/09/30	2	42.40	0	0.00	42.25	2	7,206	0.03%
2020/09/29	1	42.00	4	42.05	41.75	-3	7,161	-0.04%
2020/09/28	1	42.70	1	42.60	42.60	0	7,157	0.00%
2020/09/25	11	44.54	11	43.64	41.90	0	7,153	0.00%
2020/09/24	11	43.85	19	44.12	43.45	-8	6,989	-0.11%
2020/09/23	14	44.29	11	44.29	44.15	3	6,934	0.04%
2020/09/22	8	44.86	7	45.43	44.60	1	6,907	0.01%
2020/09/21	20	46.14	25	46.32	46.05	-5	6,841	-0.07%
2020/09/18	0	0.00	1	45.50	44.90	-1	6,729	-0.01%
2020/09/17	30	45.69	1	45.30	45.05	29	6,685	0.43%
2020/09/16	4	44.16	4	44.41	45.00	0	6,619	0.00%
2020/09/15	5	44.88	118	44.47	44.40	-113	6,551	-1.72%	大賣/鉅額交易
2020/09/14	13	45.43	3	44.97	44.85	10	6,452	0.15%
2020/09/11	297	48.43	133	47.39	46.65	164	6,258	2.62%	大買/大賣/鉅額交易
2020/09/10	8	44.53	24	44.33	44.90	-16	5,723	-0.28%
2020/09/09	18	42.78	32	42.25	42.65	-14	5,565	-0.25%
2020/09/08	10	41.53	8	41.75	42.20	2	5,537	0.04%
2020/09/07	29.3	43.03	28	42.70	42.05	1.3	5,442	0.02%
2020/09/04	27	40.42	23	40.79	40.60	4	5,261	0.08%
2020/09/03	13	41.91	36	41.09	41.15	-23	5,178	-0.44%
2020/09/02	16.1	39.76	0	0.00	40.65	16.1	5,047	0.32%
2020/09/01	6	39.90	18	39.90	39.65	-12	4,992	-0.24%
2020/08/31	32	40.80	25	40.68	40.80	7	4,905	0.14%
2020/08/28	9	38.69	8	38.97	38.70	1	4,688	0.02%
2020/08/27	10	38.90	5	38.86	38.75	5	4,655	0.11%
2020/08/26	0	0.00	1	38.00	38.05	-1	4,553	-0.02%
2020/08/25	31	38.51	33	38.98	38.00	-2	4,514	-0.04%
2020/08/24	23	37.94	45	38.13	38.40	-22	4,417	-0.50%
2020/08/21	45	37.65	13	37.82	37.55	32	4,316	0.74%
2020/08/20	11	36.68	42	36.10	35.90	-31	4,217	-0.74%
2020/08/19	38	38.99	32	39.47	38.20	6	4,097	0.15%
2020/08/18	49	39.18	59	39.32	39.05	-10	3,997	-0.25%
2020/08/17	40	36.62	26	37.39	38.30	14	3,711	0.38%
2020/08/14	4	34.66	1	34.90	34.85	3	3,452	0.09%
2020/08/13	0	0.00	1	33.95	33.75	-1	3,379	-0.03%
2020/08/12	7	33.76	0	0.00	34.40	7	3,363	0.21%
2020/08/11	0	0.00	13	34.52	34.25	-13	3,338	-0.39%
2020/08/07	16	35.09	0	0.00	35.00	16	3,269	0.49%
2020/08/06	15	35.65	0	0.00	35.75	15	3,213	0.47%
2020/08/04	0	0.00	2	34.18	34.20	-2	3,087	-0.06%
2020/07/31	2	33.75	0	0.00	33.60	2	3,042	0.07%
2020/07/30	4	34.50	0	0.00	33.85	4	3,059	0.13%
2020/07/29	2	35.33	6	34.51	34.75	-4	3,051	-0.13%
2020/07/28	1	33.50	13	33.89	33.30	-12	2,964	-0.40%
2020/07/27	9	33.60	23	35.15	32.95	-14	2,874	-0.49%
2020/07/24	1	37.10	7	36.31	36.60	-6	2,756	-0.22%
2020/07/23	8	37.39	4	37.19	36.25	4	2,645	0.15%
2020/07/22	42	34.86	33	35.26	36.60	9	2,292	0.39%
2020/07/21	21	32.88	0	0.00	33.30	21	2,134	0.98%
2020/07/20	10	31.75	10	32.90	32.70	0	2,083	0.00%
2020/07/17	2	33.60	2	32.90	32.00	0	2,019	0.00%
2020/07/16	0	0.00	61	31.47	31.65	-61	1,780	-3.43%
2020/07/15	69	32.01	44	31.66	31.00	25	1,749	1.43%
2020/07/13	5	31.10	0	0.00	31.10	5	1,613	0.31%
2020/07/10	10	31.18	11	29.90	31.55	-1	1,556	-0.06%
2020/07/09	41	30.77	3	31.20	30.55	38	1,451	2.62%
2020/07/08	10	29.20	8	29.00	29.15	2	1,322	0.15%
2020/07/07	5	29.30	6	29.03	29.55	-1	1,309	-0.08%
2020/07/06	5	29.15	0	0.00	29.15	5	1,274	0.39%
2020/07/01	8	28.18	0	0.00	28.55	8	1,225	0.65%
2020/06/30	0	0.00	2	28.10	27.95	-2	1,191	-0.17%
2020/06/29	2	27.45	0	0.00	27.35	2	1,185	0.17%
2020/06/23	6	27.93	0	0.00	27.60	6	1,183	0.51%
2020/06/19	2	28.35	1	28.65	28.25	1	1,170	0.09%
2020/06/18	1	28.30	13	28.50	28.25	-12	1,170	-1.03%
2020/06/17	0	0.00	5	28.90	28.75	-5	1,155	-0.43%
2020/06/16	14	28.22	2	28.55	29.00	12	1,101	1.09%
2020/06/15	1	28.45	0	0.00	27.80	1	1,033	0.10%
2020/06/09	0	0.00	5	27.00	26.65	-5	993	-0.50%
2020/06/08	1	26.85	0	0.00	26.85	1	1,024	0.10%
2020/06/02	2	26.03	0	0.00	25.90	2	1,060	0.19%
2020/05/22	1	25.65	0	0.00	25.50	1	1,091	0.09%
2020/05/21	1	26.00	0	0.00	26.50	1	1,090	0.09%
2020/05/15	0	0.00	1	26.20	25.90	-1	1,109	-0.09%
2020/05/14	0	0.00	5	27.30	26.85	-5	1,091	-0.46%
2020/05/12	1	27.50	10	28.30	27.40	-9	1,115	-0.81%
2020/05/07	0	0.00	4	27.70	28.15	-4	1,206	-0.33%
2020/05/06	20	28.50	7	28.56	28.10	13	1,231	1.06%
2020/05/05	6	28.38	24	28.59	28.45	-18	1,307	-1.38%
2020/05/04	2	26.25	0	0.00	26.00	2	1,256	0.16%
2020/04/30	7	26.79	28	26.65	26.60	-21	1,282	-1.64%
2020/04/28	14	25.21	0	0.00	24.85	14	1,292	1.08%
2020/04/27	1	24.90	0	0.00	24.75	1	1,319	0.08%
2020/04/20	2	25.20	0	0.00	25.15	2	1,378	0.15%
2020/04/17	10	25.55	0	0.00	25.55	10	1,389	0.72%
2020/04/15	3	26.05	0	0.00	25.95	3	1,404	0.21%
2020/04/13	3	26.05	0	0.00	25.80	3	1,401	0.21%
2020/04/09	0	0.00	3	27.00	27.20	-3	1,409	-0.21%
2020/04/08	0	0.00	11	26.69	27.00	-11	1,404	-0.78%
2020/04/07	0	0.00	15	25.77	26.10	-15	1,413	-1.06%
2020/04/06	0	0.00	25	25.11	25.35	-25	1,397	-1.79%
2020/03/19	10	20.44	0	0.00	19.95	10	1,439	0.69%
2020/03/17	10	23.03	0	0.00	22.65	10	1,408	0.71%
2020/03/16	10	25.05	2	25.50	24.20	8	1,413	0.57%
2020/03/13	17	25.05	0	0.00	25.40	17	1,393	1.22%
2020/03/12	5	28.05	0	0.00	27.55	5	1,365	0.37%
2020/03/11	0	0.00	2	30.20	29.45	-2	1,331	-0.15%
2020/03/09	11	30.68	0	0.00	30.35	11	1,290	0.85%
2020/03/04	10	30.25	0	0.00	30.50	10	1,262	0.79%
2020/03/03	3	30.35	0	0.00	30.00	3	1,258	0.24%
2020/02/27	1	29.20	0	0.00	29.15	1	1,276	0.08%
2020/02/26	0	0.00	15	30.28	30.35	-15	1,272	-1.18%
2020/02/25	15	29.56	0	0.00	29.75	15	1,260	1.19%
2020/02/21	0	0.00	1	29.65	29.75	-1	1,245	-0.08%
2020/02/20	4	30.58	0	0.00	30.40	4	1,225	0.33%
2020/02/13	2	31.03	12	30.67	30.80	-10	1,228	-0.81%
2020/02/12	2	32.00	12	32.30	31.40	-10	1,204	-0.83%
2020/02/11	10	31.40	0	0.00	31.35	10	1,153	0.87%
2020/02/10	2	31.43	1	31.80	31.90	1	1,128	0.09%
2020/02/07	0	0.00	6	31.37	31.35	-6	1,088	-0.55%
2020/02/06	10	31.46	0	0.00	30.95	10	1,051	0.95%
2020/02/04	0	0.00	1	30.30	30.25	-1	896	-0.11%
2020/01/31	0	0.00	10	29.55	30.00	-10	844	-1.18%
2020/01/30	10	28.95	0	0.00	29.00	10	821	1.22%
2020/01/20	10	30.20	14	30.29	30.35	-4	785	-0.51%
2020/01/17	1	29.55	0	0.00	29.30	1	731	0.14%
2020/01/10	1	29.15	0	0.00	28.75	1	688	0.15%
2019/12/18	10	29.66	1	30.20	30.15	9	618	1.45%
2019/12/17	0	0.00	2	29.30	29.40	-2	564	-0.35%
2019/12/16	1	29.10	0	0.00	29.20	1	559	0.18%
2019/12/12	0	0.00	15	28.77	28.65	-15	547	-2.74%
2019/12/11	0	0.00	1	29.70	29.10	-1	544	-0.18%
2019/12/09	2	28.05	0	0.00	28.20	2	521	0.38%
2019/11/15	0	0.00	20	26.80	26.50	-20	466	-4.29%
2019/11/14	0	0.00	25	26.80	26.65	-25	448	-5.57%
2019/11/05	0	0.00	1	25.50	25.55	-1	497	-0.20%
2019/11/04	1	25.40	0	0.00	25.40	1	520	0.19%
2019/10/31	5	25.60	0	0.00	25.50	5	574	0.87%
2019/10/29	20	25.25	0	0.00	25.20	20	609	3.28%
2019/10/16	10	26.08	0	0.00	25.95	10	855	1.17%
2019/10/15	20	25.58	0	0.00	25.95	20	881	2.27%
2019/10/04	0	0.00	1	25.70	25.70	-1	986	-0.10%
2019/10/02	0	0.00	4	25.85	26.10	-4	1,003	-0.40%
2019/09/23	2	25.70	0	0.00	26.00	2	1,075	0.19%
2019/09/20	3	25.85	0	0.00	25.45	3	1,074	0.28%
2019/09/18	0	0.00	3	24.95	24.80	-3	1,067	-0.28%
2019/09/09	1	24.70	1	24.70	24.70	0	1,202	0.00%
2019/08/22	0	0.00	10	22.98	23.05	-10	1,565	-0.64%
2019/08/19	10	22.60	0	0.00	22.70	10	1,542	0.65%
2019/07/31	1	25.50	0	0.00	25.50	1	1,394	0.07%
2019/07/29	0	0.00	1	27.15	26.85	-1	1,326	-0.08%
2019/07/26	0	0.00	1	27.75	27.60	-1	1,309	-0.08%
2019/07/25	1	27.75	0	0.00	27.40	1	1,300	0.08%
2019/07/22	1	29.10	1	28.40	28.55	0	1,253	0.00%
2019/07/19	6	28.57	1	28.05	28.90	5	1,208	0.41%
2019/07/18	1	28.00	10	28.07	27.65	-9	1,142	-0.79%
2019/07/17	0	0.00	3	28.15	27.80	-3	1,114	-0.27%
2019/07/12	1	27.65	12.1	28.24	27.60	-11.1	1,053	-1.05%
2019/07/11	0	0.00	1	27.25	27.30	-1	999	-0.10%
2019/07/10	1	26.65	0	0.00	26.40	1	979	0.10%
2019/07/08	24	27.16	0	0.00	26.80	24	963	2.49%
2019/06/28	6	26.53	6	25.55	25.55	0	888	0.00%
2019/06/26	0	0.00	1	25.95	25.55	-1	868	-0.12%
2019/06/24	1	25.85	12	25.07	26.10	-11	870	-1.26%
2019/06/20	2	26.55	0	0.00	26.30	2	851	0.23%
2019/06/19	5	26.40	5	26.15	26.55	0	852	0.00%
2019/06/18	1	26.75	15.2	26.31	26.45	-14.2	840	-1.68%
2019/06/12	0	0.00	10	27.25	27.00	-10	736	-1.36%
2019/06/10	0	0.00	1	27.45	27.35	-1	653	-0.15%
2019/06/06	2	26.80	1	26.65	27.00	1	582	0.17%
2019/06/05	1	24.50	1	24.75	25.90	0	464	0.00%
2019/06/04	0	0.00	1	23.80	23.75	-1	363	-0.27%
2019/05/03	3	21.53	0	0.00	21.60	3	420	0.71%
2019/04/15	0	0.00	0.1	22.40	22.50	-0.1	452	-0.01%
2019/04/10	0	0.00	2	23.25	23.15	-2	445	-0.45%
2019/04/01	2	24.00	0	0.00	23.70	2	437	0.46%
2019/03/29	0	0.00	3	23.98	24.05	-3	448	-0.67%
2019/03/22	2	23.48	0	0.00	23.05	2	409	0.49%
2019/03/21	0	0.00	4	23.68	23.60	-4	399	-1.00%
2019/03/20	4	23.49	0	0.00	23.70	4	396	1.01%
2019/03/18	1	23.10	1	22.80	23.25	0	383	0.00%
2019/03/15	0	0.00	1	22.40	22.40	-1	369	-0.27%
2019/03/13	1	22.15	0	0.00	22.25	1	368	0.27%
2019/03/07	1	22.40	0	0.00	22.25	1	373	0.27%
2019/01/28	0	0.00	1	20.95	21.50	-1	316	-0.32%
2019/01/24	0	0.00	3	20.88	20.80	-3	308	-0.97%
2019/01/22	1	21.10	0	0.00	20.70	1	261	0.38%
2018/10/25	0	0.00	20	17.45	17.05	-20	1,220	-1.64%
2018/10/09	0	0.00	1	21.55	21.55	-1	1,161	-0.09%
2018/10/05	0	0.00	1	23.70	22.50	-1	1,139	-0.09%
2018/10/03	0	0.00	1	23.80	23.80	-1	1,100	-0.09%
2018/10/02	2	25.03	0	0.00	24.30	2	1,080	0.19%
2018/09/27	0	0.00	1	24.05	23.95	-1	962	-0.10%
2018/09/26	1	24.60	1	23.90	24.05	0	951	0.00%
2018/09/25	2	25.45	0	0.00	24.75	2	913	0.22%
2018/09/20	0	0.00	3	24.50	24.45	-3	809	-0.37%
2018/09/19	2	24.40	0	0.00	25.20	2	799	0.25%
2018/09/18	1	24.50	5	24.50	24.50	-4	735	-0.54%
2018/09/17	0	0.00	3	22.40	22.30	-3	605	-0.50%
2018/09/14	3	22.47	0	0.00	22.40	3	612	0.49%
2018/09/12	0	0.00	1	22.20	22.00	-1	624	-0.16%
2018/09/10	0	0.00	5	21.60	21.60	-5	618	-0.81%
2018/09/03	6	22.18	0	0.00	22.10	6	794	0.76%
2018/08/14	0	0.00	1	21.70	21.70	-1	907	-0.11%
2018/08/08	0	0.00	1	22.85	22.55	-1	945	-0.11%
2018/07/12	0	0.00	1	21.90	22.00	-1	2,878	-0.03%
2018/07/06	0	0.00	5	21.60	21.80	-5	3,216	-0.16%
2018/06/29	1	23.85	1	23.50	23.00	0	4,224	0.00%
2018/06/27	1	23.55	0	0.00	23.55	1	4,753	0.02%
2018/06/25	0	0.00	1	22.30	21.90	-1	4,978	-0.02%
2018/06/19	2	23.30	1	23.25	22.65	1	5,079	0.02%
2018/06/14	11	23.60	1	23.10	22.45	10	5,042	0.20%
2018/06/13	13	23.42	4	23.46	23.10	9	5,007	0.18%
2018/06/06	0	0.00	1	22.45	22.45	-1	4,905	-0.02%
2018/06/04	2	22.90	0	0.00	22.85	2	4,892	0.04%
2018/05/17	0	0.00	2	24.23	24.05	-2	4,798	-0.04%
2018/05/16	0	0.00	0.2	24.60	24.60	-0.2	4,783	0.00%
2018/05/15	2	25.40	1	25.10	24.70	1	4,773	0.02%
2018/05/10	1	24.80	0	0.00	24.50	1	4,690	0.02%
2018/05/09	3	25.35	2	25.20	24.80	1	4,674	0.02%
2018/05/08	6	24.74	5	24.30	24.25	1	4,604	0.02%
2018/05/03	12	24.55	35	24.11	24.95	-23	4,544	-0.51%
2018/05/02	4	25.19	13	25.19	24.30	-9	4,481	-0.20%
2018/04/30	4	27.38	1	28.60	26.85	3	4,346	0.07%
2018/04/27	1	26.10	0	0.00	27.30	1	4,245	0.02%
2018/04/26	0	0.00	5.4	26.90	26.60	-5.4	4,166	-0.13%
2018/04/25	3	28.15	1.2	28.24	29.10	1.8	3,994	0.05%
2018/04/24	0	0.00	0.3	27.40	27.55	-0.3	3,885	-0.01%
2018/04/23	3	29.60	12	29.84	29.10	-9	3,793	-0.24%
2018/04/20	22	28.59	25	28.37	29.10	-3	3,688	-0.08%
2018/04/19	0	0.00	29	26.31	27.50	-29	3,280	-0.88%
2018/04/18	21	26.09	0	0.00	26.40	21	3,153	0.67%
2018/04/17	11	25.82	0	0.00	25.30	11	3,110	0.35%
2018/04/16	4	25.91	3	26.37	26.20	1	3,050	0.03%
2018/04/13	0	0.00	2	26.00	25.20	-2	2,966	-0.07%
2018/04/12	2	26.35	0	0.00	25.90	2	2,973	0.07%
2018/04/11	6	27.24	4	27.55	27.20	2	2,905	0.07%
2018/04/10	10	31.34	15	29.28	28.35	-5	2,720	-0.18%
2018/04/09	3	30.97	3	30.83	31.45	0	2,444	0.00%
2018/04/03	6	27.23	4	27.36	28.60	2	2,245	0.09%
2018/03/31	1	26.10	0	0.00	25.85	1	1,987	0.05%
2018/03/30	3	26.20	6	26.26	26.15	-3	1,867	-0.16%
2018/03/29	26	23.92	51	24.59	25.40	-25	1,408	-1.77%
2018/03/28	44	23.37	1	24.10	23.10	43	1,224	3.51%
2018/03/27	5	22.96	15.5	22.82	23.55	-10.5	1,109	-0.95%
2018/03/21	0	0.00	11	22.09	21.90	-11	969	-1.13%
2018/03/16	4	22.10	0	0.00	22.05	4	968	0.41%
2018/02/12	0	0.00	25	20.50	20.70	-25	1,130	-2.21%
2018/02/08	0	0.00	10	19.92	20.15	-10	1,126	-0.89%
2018/02/07	0	0.00	20	20.15	19.95	-20	1,141	-1.75%
2018/02/05	0	0.00	1	20.65	21.10	-1	1,152	-0.09%
2018/02/01	4	20.95	0	0.00	21.30	4	1,246	0.32%
2018/01/31	0	0.00	10	20.75	21.00	-10	1,231	-0.81%
2018/01/29	0	0.00	10	21.00	20.90	-10	1,232	-0.81%
2018/01/23	0	0.00	10	21.20	21.20	-10	1,223	-0.82%
2018/01/17	13	22.23	0	0.00	22.45	13	1,194	1.09%
2018/01/16	27	22.92	0	0.00	22.30	27	1,182	2.28%
2018/01/15	0.5	21.65	0	0.00	21.65	0.5	1,093	0.05%
2018/01/09	0	0.00	1	21.75	22.10	-1	1,032	-0.10%
2018/01/08	1	22.25	0	0.00	22.10	1	1,029	0.10%
2018/01/02	0	0.00	10	20.45	20.90	-10	915	-1.09%