華城 (1519)-永豐金-三重券商分點個股進出

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
835
漲跌
▼53
漲幅
-5.97%
成交量
10,931張
產業
上市電機機械類股
615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－永豐金-三重券商分點個股進出

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

永豐金-三重券商分點個股進出
永豐金-三重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	4.1	874.31	2.2	840.51	835.00	1.9	8,206	0.02%
2024/05/08	2.1	838.33	4.4	862.41	888.00	-2.3	8,398	-0.03%
2024/05/07	0	793.00	0.1	793.39	817.00	-0.1	8,445	0.00%
2024/05/06	1.1	821.56	0	0.00	797.00	1.1	8,544	0.01%
2024/05/03	2	826.00	10.3	816.00	818.00	-8.3	8,615	-0.10%
2024/05/02	2.1	822.16	1	803.33	802.00	1.1	8,624	0.01%
2024/04/30	2.2	824.23	3	849.33	847.00	-0.9	8,719	-0.01%
2024/04/29	2	853.95	2	864.65	853.00	0	8,889	0.00%
2024/04/26	5	864.40	4.2	862.07	854.00	0.9	8,899	0.01%
2024/04/25	4.2	847.16	4	831.92	863.00	0.1	8,868	0.00%
2024/04/24	9	831.78	6	836.33	854.00	3	8,917	0.03%
2024/04/23	8.1	823.11	10.1	824.92	825.00	-2	8,918	-0.02%
2024/04/22	2.1	839.43	5.3	873.75	824.00	-3.2	8,930	-0.04%
2024/04/19	17	968.00	16	933.16	915.00	1	9,306	0.01%
2024/04/18	24.5	968.70	19.1	971.15	955.00	5.3	9,456	0.06%
2024/04/17	22	892.91	22.3	914.26	950.00	-0.2	9,597	0.00%
2024/04/16	8.1	871.24	16.1	870.05	864.00	-8	9,707	-0.08%
2024/04/15	28.6	921.92	19	879.73	876.00	9.5	9,834	0.10%
2024/04/12	7	913.46	8	942.66	946.00	-1	9,802	-0.01%
2024/04/11	4.1	895.06	6	888.15	860.00	-2	9,877	-0.02%
2024/04/10	12	869.54	11	868.75	857.00	1	10,154	0.01%
2024/04/09	0.1	844.96	3.3	849.86	853.00	-3.2	10,284	-0.03%
2024/04/08	10.2	846.67	11	854.82	776.00	-0.8	10,564	-0.01%
2024/04/03	0	0.00	3	810.00	816.00	-3	11,029	-0.03%
2024/04/01	0	0.00	3	730.00	740.00	-3	11,455	-0.03%
2024/03/29	8	675.00	0	0.00	683.00	8	11,702	0.07%
2024/03/28	0	694.33	0	690.00	670.00	0	11,892	0.00%
2024/03/27	0	733.00	0	0.00	710.00	0	11,970	0.00%
2024/03/26	0	0.00	0	795.00	788.00	0	12,056	0.00%
2024/03/25	0	0.00	1.2	738.22	785.00	-1.2	12,171	-0.01%
2024/03/21	0	680.00	0	0.00	700.00	0	12,475	0.00%
2024/03/20	0	650.80	0	0.00	676.00	0	12,743	0.00%
2024/03/19	0	668.40	0	0.00	660.00	0	12,960	0.00%
2024/03/18	32	673.22	32.1	676.94	694.00	0	13,261	0.00%
2024/03/15	22.2	663.81	19	667.78	665.00	3.1	13,324	0.02%
2024/03/14	14	602.93	17	617.35	634.00	-3	13,287	-0.02%
2024/03/13	20	559.59	35.1	565.81	577.00	-15	13,228	-0.11%
2024/03/12	20.2	529.78	13	538.92	525.00	7.2	13,474	0.05%
2024/03/11	2	504.00	1	506.00	514.00	1	13,750	0.01%
2024/03/08	1	505.31	0	510.00	502.00	1	14,309	0.01%
2024/03/07	2	542.04	1.1	540.00	541.00	0.9	14,648	0.01%
2024/03/06	0	547.00	0	0.00	555.00	0	14,931	0.00%
2024/03/05	0	539.20	0	549.00	549.00	0	15,117	0.00%
2024/03/04	0	534.33	0.5	536.78	528.00	-0.5	15,173	0.00%
2024/03/01	6	534.82	0	0.00	538.00	6	15,309	0.04%
2024/02/29	1	538.17	0	537.00	538.00	1	15,599	0.01%
2024/02/27	0	535.70	1	531.97	528.00	-1	15,849	-0.01%
2024/02/26	0.1	544.09	0.1	545.00	538.00	0.1	15,920	0.00%
2024/02/23	8	533.90	10.1	537.34	560.00	-2.1	15,963	-0.01%
2024/02/22	2	514.50	2	521.01	517.00	0	15,798	0.00%
2024/02/21	1	523.00	2	512.04	507.00	-1	15,728	-0.01%
2024/02/20	5.1	498.62	5	500.50	502.00	0.1	15,754	0.00%
2024/02/19	2	511.07	4.1	521.87	502.00	-2.1	15,843	-0.01%
2024/02/16	7	502.22	5	510.90	503.00	2	15,945	0.01%
2024/02/15	2	507.99	4.1	509.91	496.00	-2.1	15,911	-0.01%
2024/02/05	1.5	494.97	1	497.95	492.00	0.5	15,905	0.00%
2024/02/02	7.5	501.07	4	502.00	488.50	3.5	15,787	0.02%
2024/02/01	12	457.29	10	459.81	488.00	2	15,625	0.01%
2024/01/31	10	425.54	17	431.21	444.00	-7	15,346	-0.05%
2024/01/30	18	411.61	22.2	415.12	420.00	-4.2	15,277	-0.03%
2024/01/29	5	389.50	11	392.68	395.50	-6	15,176	-0.04%
2024/01/26	3	378.98	4	378.75	380.50	-1	15,110	-0.01%
2024/01/25	3	381.37	0	0.00	380.50	3	15,092	0.02%
2024/01/24	8.1	388.83	17	389.65	392.00	-8.9	15,113	-0.06%
2024/01/23	6.1	385.29	7	384.09	385.00	-1	15,081	-0.01%
2024/01/22	4	367.88	5.2	364.32	371.00	-1.2	14,889	-0.01%
2024/01/19	9.2	354.93	9	361.03	354.50	0.2	14,857	0.00%
2024/01/18	4	363.50	1	373.00	360.00	3	14,806	0.02%
2024/01/17	7	372.14	5	370.70	367.00	2	14,731	0.01%
2024/01/16	7.1	370.56	3.5	369.09	371.00	3.6	14,678	0.02%
2024/01/15	29.6	380.81	23.6	380.59	376.50	6	14,597	0.04%
2024/01/12	19	360.89	25.3	365.45	370.00	-6.3	14,128	-0.04%
2024/01/11	8.2	359.50	3.2	363.93	352.50	5	13,859	0.04%
2024/01/10	19	364.88	20	366.68	367.00	-1	13,575	-0.01%
2024/01/09	6	357.29	15.2	355.84	362.00	-9.2	13,419	-0.07%
2024/01/08	11.2	336.15	5	340.50	343.50	6.2	13,166	0.05%
2024/01/05	7	331.93	4.1	333.38	334.00	2.9	13,086	0.02%
2024/01/04	35	332.50	33	339.10	331.50	2	13,130	0.02%
2024/01/03	14	339.68	16	341.50	339.50	-2	12,941	-0.02%
2024/01/02	30	338.91	27	340.27	342.00	3	12,972	0.02%
2023/12/29	33.3	334.31	12	330.37	327.00	21.3	12,959	0.16%
2023/12/28	2	339.25	11.4	340.12	348.00	-9.4	12,540	-0.08%
2023/12/27	1	317.50	2	319.75	316.50	-1	12,407	-0.01%
2023/12/26	16.2	319.44	8	315.81	315.00	8.2	12,443	0.07%
2023/12/25	3	336.08	4.1	334.10	333.50	-1.1	12,426	-0.01%
2023/12/22	3.1	322.49	7.2	320.60	321.00	-4.2	12,567	-0.03%
2023/12/21	4	322.53	1.1	324.44	318.50	3	12,690	0.02%
2023/12/20	2	329.75	3	331.67	329.00	-1	12,710	-0.01%
2023/12/19	2.2	329.05	0.1	334.00	332.50	2.2	12,698	0.02%
2023/12/18	0	0.00	1	343.00	340.00	-1	12,706	-0.01%
2023/12/15	8.2	359.85	5	364.21	347.50	3.2	12,695	0.02%
2023/12/14	2	353.00	2.1	356.80	355.00	-0.1	12,522	0.00%
2023/12/13	5.3	362.92	6.1	362.98	355.50	-0.8	12,405	-0.01%
2023/12/12	3	349.67	2.6	355.29	356.00	0.4	12,247	0.00%
2023/12/11	6.1	341.85	5.1	342.87	339.00	1	12,126	0.01%
2023/12/08	8.1	365.56	4.1	365.59	367.00	4	11,943	0.03%
2023/12/07	4.1	363.45	7.2	355.70	360.50	-3.1	11,751	-0.03%
2023/12/06	5.1	345.95	2	345.25	345.00	3.1	11,318	0.03%
2023/12/05	20	327.83	24.5	328.18	340.00	-4.5	10,842	-0.04%
2023/12/04	1	302.00	4.4	310.08	309.50	-3.4	10,334	-0.03%
2023/12/01	9	296.83	12.9	296.66	285.00	-3.9	10,050	-0.04%
2023/11/30	4	280.00	5.1	277.50	280.00	-1.1	9,890	-0.01%
2023/11/29	1	274.45	2	273.50	274.50	-1	9,933	-0.01%
2023/11/28	2	275.00	5	271.30	275.50	-3	10,156	-0.03%
2023/11/27	8.1	271.98	6	273.00	266.50	2.1	10,131	0.02%
2023/11/24	3	273.00	4.1	271.53	275.00	-1.1	9,994	-0.01%
2023/11/23	1.2	252.00	1	254.00	252.50	0.2	9,949	0.00%
2023/11/22	1.3	261.20	1	258.00	256.00	0.3	10,050	0.00%
2023/11/21	4	264.25	1.1	263.50	262.00	2.9	10,180	0.03%
2023/11/20	4.1	265.24	1	266.00	263.50	3.1	10,417	0.03%
2023/11/17	12.1	275.03	13.3	278.72	273.00	-1.2	10,720	-0.01%
2023/11/16	5.1	277.17	3	280.17	280.00	2.1	10,852	0.02%
2023/11/15	10.2	271.92	17.1	272.57	275.50	-6.9	10,892	-0.06%
2023/11/14	8.1	254.18	8	252.44	258.50	0.1	10,845	0.00%
2023/11/13	6.1	245.60	15	245.93	247.50	-9	10,839	-0.08%
2023/11/10	3	236.33	3	237.00	237.50	0	10,923	0.00%
2023/11/09	11.4	239.34	5	238.40	234.50	6.4	10,959	0.06%
2023/11/08	3	244.33	2	241.25	242.00	1	10,935	0.01%
2023/11/07	10	242.20	7	249.50	242.00	3	10,964	0.03%
2023/11/06	1.2	246.00	1	241.00	241.00	0.2	10,911	0.00%
2023/11/03	4	228.62	2	225.00	225.00	2	10,967	0.02%
2023/11/02	6.2	228.46	5	224.70	224.50	1.2	10,967	0.01%
2023/11/01	1.1	218.45	2.3	220.21	224.00	-1.2	10,955	-0.01%
2023/10/31	3	241.33	11	229.45	224.00	-8	10,889	-0.07%
2023/10/30	3	248.00	1	245.50	244.00	2	10,858	0.02%
2023/10/27	3.4	257.89	8	251.63	251.00	-4.6	11,053	-0.04%
2023/10/26	2	255.00	2	257.51	262.00	0	10,964	0.00%
2023/10/25	10.1	268.76	4	262.50	260.50	6.1	10,877	0.06%
2023/10/24	7	273.71	5	266.40	264.50	2	10,767	0.02%
2023/10/23	4.1	272.83	5	275.00	276.00	-0.9	10,637	-0.01%
2023/10/20	0.1	263.00	3	254.52	263.00	-2.9	10,519	-0.03%
2023/10/19	3.3	270.56	5	268.30	260.50	-1.7	10,436	-0.02%
2023/10/18	9	279.16	7	275.21	270.00	2	10,358	0.02%
2023/10/17	8.5	285.38	6	280.08	282.00	2.5	10,301	0.02%
2023/10/16	5	283.50	3.2	285.64	286.50	1.8	10,209	0.02%
2023/10/13	3.2	279.64	11.6	282.58	279.00	-8.4	10,184	-0.08%
2023/10/12	13.6	284.64	4	284.50	282.00	9.6	10,510	0.09%
2023/10/11	3.1	298.15	9.5	296.13	291.50	-6.4	10,446	-0.06%
2023/10/06	5.3	295.44	6.4	294.34	300.50	-1.1	10,317	-0.01%
2023/10/05	20	279.43	25	280.16	287.00	-5	10,182	-0.05%
2023/10/04	4	267.78	4	269.49	271.50	0	9,949	0.00%
2023/10/03	2.2	266.36	0	0.00	264.50	2.2	9,877	0.02%
2023/10/02	6.5	267.11	6	271.42	261.00	0.5	9,718	0.00%
2023/09/28	10.3	265.34	7	261.71	271.00	3.3	9,563	0.03%
2023/09/27	9.4	261.14	5	261.40	265.00	4.4	9,350	0.05%
2023/09/26	3	246.50	4	248.63	251.50	-1	9,032	-0.01%
2023/09/25	4.1	234.56	2	236.50	237.00	2.1	8,848	0.02%
2023/09/22	3	242.17	5	239.10	236.00	-2	8,783	-0.02%
2023/09/21	8	248.31	5	242.90	244.50	3	8,758	0.03%
2023/09/20	1	242.47	1.2	244.33	248.00	-0.2	8,738	0.00%
2023/09/19	6	244.33	11.2	240.96	237.50	-5.2	8,858	-0.06%
2023/09/18	3	252.66	7.1	250.32	246.50	-4.1	8,894	-0.05%
2023/09/15	2	261.00	3	260.50	257.50	-1	8,950	-0.01%
2023/09/14	7.2	259.23	9	258.45	258.00	-1.8	9,015	-0.02%
2023/09/13	2.1	274.94	2	277.00	266.00	0.1	9,182	0.00%
2023/09/12	4	280.23	4.1	280.86	283.00	0	9,729	0.00%
2023/09/11	0.4	281.29	0	0.00	277.50	0.4	9,959	0.00%
2023/09/08	4	296.25	4	294.01	293.00	0	10,021	0.00%
2023/09/07	0	0.00	0	291.00	290.50	0	10,082	0.00%
2023/09/06	4.2	292.05	5	289.33	290.00	-0.8	10,299	-0.01%
2023/09/05	2.3	293.15	0	0.00	289.00	2.3	10,371	0.02%
2023/09/04	20.1	301.04	25	301.25	300.00	-4.9	10,417	-0.05%
2023/09/01	7.1	309.63	2.1	313.05	292.50	5	10,454	0.05%
2023/08/31	3	294.66	0	298.50	299.50	3	10,427	0.03%
2023/08/30	2	289.75	3	288.00	293.00	-1	11,197	-0.01%
2023/08/29	2	292.00	6	285.42	289.00	-4	11,426	-0.04%
2023/08/28	3	273.81	3	276.10	275.00	0	11,457	0.00%
2023/08/25	5	287.47	2	288.00	286.50	3	11,690	0.03%
2023/08/24	14.3	286.66	18.1	289.56	280.50	-3.8	11,751	-0.03%
2023/08/23	16.1	281.38	8.1	275.14	276.50	8	11,892	0.07%
2023/08/22	7	266.00	7.3	274.75	276.50	-0.3	11,782	0.00%
2023/08/21	23.1	242.96	27.4	248.06	251.50	-4.4	11,843	-0.04%
2023/08/18	11	242.90	31	238.63	229.00	-20	11,991	-0.17%
2023/08/17	10	229.35	14.5	232.35	236.00	-4.5	12,409	-0.04%
2023/08/16	10	212.51	5	214.90	220.50	5	12,760	0.04%
2023/08/15	0	0.00	1	211.50	211.50	-1	13,520	-0.01%
2023/08/14	0.4	202.50	3.1	191.51	192.50	-2.7	13,995	-0.02%
2023/08/11	1	209.00	2	208.50	211.50	-1	14,177	-0.01%
2023/08/10	7.2	213.40	6	226.74	208.50	1.1	14,810	0.01%
2023/08/09	7	223.17	3	224.16	224.00	4	15,071	0.03%
2023/08/08	2	209.00	14	210.86	215.00	-12	15,351	-0.08%
2023/08/07	37.1	219.73	26	215.73	210.00	11.1	15,491	0.07%
2023/08/04	11.1	214.67	0	0.00	213.00	11.1	15,662	0.07%
2023/08/02	2	209.72	0.2	210.33	204.50	1.9	16,601	0.01%
2023/08/01	18.8	228.60	10.1	234.13	215.50	8.7	16,927	0.05%
2023/07/31	0	0.00	1.2	230.87	239.00	-1.2	16,830	-0.01%
2023/07/28	0	0.00	0.1	229.00	229.00	-0.1	17,038	0.00%
2023/07/21	0	0.00	10	214.00	216.00	-10	18,531	-0.05%
2023/07/19	10	196.25	0.2	196.00	194.50	9.8	19,270	0.05%
2023/07/18	0	0.00	3	207.17	205.00	-3	19,478	-0.02%
2023/07/17	14.2	214.47	7.2	218.27	217.50	7	19,696	0.04%
2023/07/14	0	0.00	3	197.00	200.00	-3	19,571	-0.02%
2023/07/13	8	180.69	10	179.10	182.00	-2	19,921	-0.01%
2023/07/12	0.1	181.00	12.2	171.40	179.50	-12.1	20,297	-0.06%
2023/07/11	1.1	165.82	11.1	165.21	166.00	-10	20,490	-0.05%
2023/07/10	8.1	159.22	4	158.50	160.50	4.1	21,069	0.02%
2023/07/07	1	149.02	0	0.00	149.50	1	21,127	0.00%
2023/07/05	0	0.00	2.9	148.66	146.00	-2.9	21,794	-0.01%
2023/07/04	1	149.50	0.1	149.00	149.00	0.9	22,408	0.00%
2023/07/03	2	147.50	1	148.50	149.00	1	22,625	0.00%
2023/06/29	8.1	153.18	8.1	152.31	153.50	0	22,638	0.00%
2023/06/28	8	152.06	10.3	154.42	150.50	-2.3	22,599	-0.01%
2023/06/27	10.2	157.80	9	156.22	154.00	1.2	22,552	0.01%
2023/06/26	9.1	164.00	10	164.65	162.50	-0.9	22,389	0.00%
2023/06/21	2.1	163.97	4.1	162.06	163.50	-2	22,342	-0.01%
2023/06/20	16.1	163.64	14	160.89	162.00	2.1	22,277	0.01%
2023/06/19	16.2	166.02	13	163.40	161.00	3.2	22,196	0.01%
2023/06/16	25.1	164.82	20.2	167.84	165.50	4.9	22,158	0.02%
2023/06/15	16	154.06	25.1	154.87	157.00	-9.1	21,752	-0.04%
2023/06/14	2	149.00	0	0.00	146.00	2	21,479	0.01%
2023/06/13	8	146.69	6	147.83	146.50	2	21,487	0.01%
2023/06/12	11	147.32	10.1	147.82	147.50	0.9	21,458	0.00%
2023/06/09	6	153.33	10	152.45	153.50	-4	21,336	-0.02%
2023/06/08	8.1	152.76	6.1	154.18	151.50	2	21,375	0.01%
2023/06/07	6.1	154.24	5.1	154.42	155.00	1	21,519	0.00%
2023/06/06	13.2	153.90	11	152.91	153.00	2.2	21,748	0.01%
2023/06/05	24.3	162.61	15	161.17	156.00	9.3	22,003	0.04%
2023/06/02	7	153.43	12.1	153.28	158.00	-5.1	21,575	-0.02%
2023/06/01	11.2	145.04	6.1	144.90	144.00	5.1	21,395	0.02%
2023/05/31	9	141.89	18	143.44	145.00	-9	21,260	-0.04%
2023/05/30	15	140.30	10	141.05	141.00	5	20,917	0.02%
2023/05/29	18	142.06	18.1	142.58	141.00	-0.1	20,759	0.00%
2023/05/26	10.1	137.52	10.1	139.10	135.50	0	20,465	0.00%
2023/05/25	8	140.63	12	140.92	141.00	-4	20,375	-0.02%
2023/05/24	17	137.41	13	137.27	139.00	4	20,944	0.02%
2023/05/23	13	130.15	14	133.29	137.00	-1	21,081	0.00%
2023/05/22	35	130.63	13.1	127.51	128.50	22	20,821	0.11%
2023/05/19	21.2	123.37	22.1	123.89	123.50	-1	20,484	0.00%
2023/05/18	8	115.13	31.3	113.66	117.50	-23.3	19,659	-0.12%
2023/05/17	31	108.73	16.2	109.04	107.00	14.9	19,385	0.08%
2023/05/16	11.5	106.66	22.3	107.92	109.50	-10.8	19,125	-0.06%
2023/05/15	18.2	105.33	42.2	105.06	105.00	-24.1	18,444	-0.13%
2023/05/12	6.1	97.76	24.4	97.06	101.50	-18.3	18,028	-0.10%
2023/05/11	6.1	97.76	24.4	97.06	95.40	-18.3	17,657	-0.10%
2023/05/10	23.2	99.93	2	99.50	98.90	21.2	17,423	0.12%
2023/05/09	26.2	106.06	9	110.00	103.00	17.2	17,153	0.10%
2023/05/08	7	105.71	25.4	104.63	109.00	-18.4	16,130	-0.11%
2023/05/05	4	98.25	4	98.93	99.10	0	15,714	0.00%
2023/05/04	2	98.05	6	98.47	99.30	-4	15,651	-0.03%
2023/05/03	35.2	98.77	13	98.22	97.40	22.2	15,618	0.14%
2023/05/02	14.1	99.50	15.3	99.98	103.50	-1.1	15,474	-0.01%
2023/04/28	5.6	94.94	7	94.60	94.90	-1.5	15,106	-0.01%
2023/04/27	6	90.47	10	90.54	92.60	-4	15,100	-0.03%
2023/04/26	5	92.92	4	92.70	92.30	1	14,970	0.01%
2023/04/25	14.1	95.82	7.2	93.82	93.70	6.9	14,800	0.05%
2023/04/24	7	98.64	8.1	98.80	98.80	-1.1	14,460	-0.01%
2023/04/21	3.1	96.02	5.2	96.00	95.40	-2.1	14,258	-0.01%
2023/04/20	3	99.87	9	100.39	97.10	-6	14,161	-0.04%
2023/04/19	18.4	98.75	15.4	100.12	99.00	3	14,099	0.02%
2023/04/18	18.5	100.56	11	99.23	97.90	7.5	14,320	0.05%
2023/04/17	7.6	98.36	30.2	96.70	97.10	-22.6	14,921	-0.15%
2023/04/14	4	95.43	4.3	96.97	94.70	-0.3	15,018	0.00%
2023/04/13	29.3	97.38	15	98.11	95.00	14.2	15,106	0.09%
2023/04/12	8	96.36	6	95.53	96.80	2	14,531	0.01%
2023/04/11	8	86.53	3	85.70	88.00	5	14,422	0.03%
2023/04/10	8	81.08	7.3	81.35	80.00	0.7	14,136	0.01%
2023/04/07	24.2	78.81	23.1	79.13	78.90	1.1	13,888	0.01%
2023/04/06	1.2	74.28	2.4	72.32	73.40	-1.2	13,320	-0.01%
2023/03/31	0	0.00	4	69.80	69.30	-4	13,138	-0.03%
2023/03/30	2.1	69.64	1	70.30	70.10	1.1	13,147	0.01%
2023/03/29	1	69.00	5	69.10	69.50	-4	13,175	-0.03%
2023/03/28	6	68.70	5	68.92	69.00	1	13,250	0.01%
2023/03/27	2	70.06	1.2	69.39	69.20	0.9	13,199	0.01%
2023/03/24	2.1	71.38	3	71.20	71.60	-0.9	13,146	-0.01%
2023/03/23	4	70.58	0	0.00	71.10	4	13,169	0.03%
2023/03/22	3	71.33	9	72.02	70.30	-6	13,179	-0.05%
2023/03/21	32	71.97	38	72.63	71.20	-6	13,105	-0.05%
2023/03/20	21.3	68.99	2	71.05	72.00	19.3	12,850	0.15%
2023/03/17	0	66.90	1	67.10	66.70	-1	12,670	-0.01%
2023/03/16	14	66.97	12.3	66.24	66.20	1.7	12,877	0.01%
2023/03/15	0	68.70	3	68.40	67.40	-3	13,338	-0.02%
2023/03/14	8.1	67.58	0.3	67.80	66.80	7.8	13,476	0.06%
2023/03/13	8.1	67.61	7.5	67.60	67.00	0.6	13,395	0.00%
2023/03/10	18.2	70.53	8.5	70.36	70.00	9.7	13,319	0.07%
2023/03/09	12.2	75.29	10.6	74.09	75.50	1.7	13,009	0.01%
2023/03/08	9.5	71.25	20.4	72.29	72.70	-10.9	12,513	-0.09%
2023/03/07	14.3	69.49	13.3	68.55	68.90	1.1	12,001	0.01%
2023/03/06	1	65.20	5.3	65.58	65.60	-4.3	11,557	-0.04%
2023/03/03	8.3	63.87	6	62.80	63.00	2.3	11,394	0.02%
2023/03/02	1	62.90	4	63.10	63.00	-3	11,292	-0.03%
2023/03/01	3	62.63	8	62.95	63.50	-5	11,251	-0.04%
2023/02/24	11	63.73	5	63.54	63.00	6	11,218	0.05%
2023/02/23	6.3	63.60	5	64.04	64.30	1.3	11,108	0.01%
2023/02/22	35.3	65.20	40	64.94	64.80	-4.8	10,890	-0.04%
2023/02/21	20	62.91	23	62.42	64.50	-3	9,936	-0.03%
2023/02/20	44	59.00	43	59.10	58.70	1	9,340	0.01%
2023/02/17	7	57.23	24	56.98	57.80	-17	8,918	-0.19%
2023/02/16	17	56.48	7	56.19	56.00	10	8,693	0.12%
2023/02/15	14	56.15	12	56.13	55.50	2	8,537	0.02%
2023/02/14	4	53.20	6	53.47	53.50	-2	8,236	-0.02%
2023/02/13	0	0.00	1	52.10	53.10	-1	8,187	-0.01%
2023/02/10	1	55.20	7	54.83	54.50	-6	8,088	-0.07%
2023/02/09	16	55.91	3	55.53	55.50	13	8,006	0.16%
2023/02/08	6	55.33	2	55.45	54.70	4	7,887	0.05%
2023/02/07	4	55.08	3	55.70	55.10	1	7,838	0.01%
2023/02/06	1	54.70	0	0.00	54.90	1	7,803	0.01%
2023/02/03	2	54.45	2	54.70	54.50	0	7,776	0.00%
2023/02/02	14	56.15	14	56.21	56.00	0	7,691	0.00%
2023/02/01	3	56.43	2	56.75	56.40	1	7,549	0.01%
2023/01/31	7	55.76	10	56.60	56.50	-3	7,360	-0.04%
2023/01/30	0	0.00	10	52.90	54.40	-10	7,096	-0.14%
2023/01/17	7	52.13	5	51.94	52.30	2	6,920	0.03%
2023/01/13	2	50.40	1	50.90	50.20	1	6,744	0.01%
2023/01/12	5	51.16	3	51.20	51.00	2	6,740	0.03%
2023/01/11	8	52.00	1	52.20	52.20	7	6,691	0.10%
2023/01/10	4	52.30	7	52.39	52.40	-3	6,550	-0.05%
2023/01/09	5	52.12	3	52.17	52.40	2	6,462	0.03%
2023/01/06	15	52.79	3	53.00	52.10	12	6,331	0.19%
2023/01/05	24	58.23	26	58.42	56.90	-2	5,863	-0.03%
2023/01/04	10	56.17	16.2	54.09	57.60	-6.2	4,884	-0.13%
2023/01/03	15	51.58	25	50.37	52.40	-10	4,383	-0.23%
2022/12/30	10	48.84	2	48.63	48.30	8	3,991	0.20%
2022/12/29	2	48.55	2	48.85	49.30	0	3,947	0.00%
2022/12/28	6	49.70	10	49.60	48.75	-4	4,010	-0.10%
2022/12/27	1	48.55	1	49.10	49.10	0	4,007	0.00%
2022/12/26	0	0.00	2	49.20	49.50	-2	3,948	-0.05%
2022/12/21	2	49.15	0	0.00	48.05	2	4,105	0.05%
2022/12/20	3	47.30	8	49.00	47.35	-5	4,102	-0.12%
2022/12/19	1	48.90	0	0.00	47.80	1	4,080	0.02%
2022/12/16	3	49.48	4	49.09	49.20	-1	4,153	-0.02%
2022/12/14	1	49.30	6	49.70	49.25	-5	4,679	-0.11%
2022/12/13	1	48.95	17	48.64	48.45	-16	4,798	-0.33%
2022/12/12	3	48.62	6	48.54	48.35	-3	4,889	-0.06%
2022/12/09	17	49.14	12	49.34	48.80	5	4,865	0.10%
2022/12/08	46	49.80	17	49.49	49.60	29	4,771	0.61%
2022/12/07	8.1	48.93	9	49.54	49.65	-0.9	4,481	-0.02%
2022/12/06	9	48.28	12	48.10	48.70	-3	3,873	-0.08%
2022/12/05	3	43.90	2	44.20	44.30	1	3,623	0.03%
2022/12/02	3	42.70	5	43.33	42.70	-2	3,578	-0.06%
2022/12/01	2	41.90	1	41.80	41.80	1	3,472	0.03%
2022/11/29	10	41.35	10	41.35	41.40	0	3,528	0.00%
2022/11/25	4	41.10	10	41.20	40.70	-6	3,661	-0.16%
2022/11/24	0	0.00	2	40.60	40.70	-2	3,670	-0.05%
2022/11/23	1	40.00	0	0.00	39.95	1	3,712	0.03%
2022/11/22	6	40.85	7	40.92	41.20	-1	3,684	-0.03%
2022/11/21	3	40.03	3	40.57	40.50	0	3,607	0.00%
2022/11/18	0	0.00	1	38.80	38.20	-1	3,553	-0.03%
2022/11/17	0	0.00	3	38.62	38.70	-3	3,577	-0.08%
2022/11/16	3	37.75	0	0.00	37.55	3	3,573	0.08%
2022/11/14	1	37.60	0	0.00	38.10	1	3,590	0.03%
2022/11/01	0	0.00	1	37.30	37.90	-1	3,801	-0.03%
2022/10/31	1	36.75	0	0.00	36.80	1	3,790	0.03%
2022/10/25	1	38.50	0	0.00	38.45	1	3,769	0.03%
2022/10/21	1	38.05	0	0.00	38.00	1	3,779	0.03%
2022/10/17	0	0.00	1	40.55	41.50	-1	3,704	-0.03%
2022/10/14	1	43.00	0	0.00	42.90	1	3,650	0.03%
2022/10/13	1	42.80	1	42.40	41.70	0	3,584	0.00%
2022/10/12	0	0.00	1	43.10	43.45	-1	3,536	-0.03%
2022/10/11	0	0.00	1	42.20	42.40	-1	3,429	-0.03%
2022/10/06	1	42.20	0	0.00	42.30	1	3,426	0.03%
2022/10/05	3	42.95	5	43.08	43.20	-2	3,386	-0.06%
2022/10/04	2	41.25	1	41.95	41.90	1	3,296	0.03%
2022/09/30	3	40.75	3	40.48	41.60	0	3,204	0.00%
2022/09/29	0	0.00	12	43.20	41.70	-12	3,138	-0.38%
2022/09/28	5	41.82	7	41.39	40.45	-2	3,009	-0.07%
2022/09/27	3	41.18	1	41.80	42.00	2	2,891	0.07%
2022/09/26	2	42.18	0	0.00	40.30	2	2,822	0.07%
2022/09/23	5	45.15	4	44.95	44.20	1	2,741	0.04%
2022/09/22	79	43.60	78	44.19	44.90	1	2,634	0.04%
2022/09/21	16	44.27	8	44.93	44.00	8	2,393	0.33%
2022/09/20	20	42.76	9	43.58	43.50	11	1,968	0.56%
2022/09/19	1	42.15	0	0.00	40.40	1	1,755	0.06%
2022/09/16	3	40.38	4	39.88	39.15	-1	1,629	-0.06%
2022/09/13	0	0.00	5	40.05	40.05	-5	1,564	-0.32%
2022/09/02	2	42.00	3	41.93	42.00	-1	1,529	-0.07%
2022/08/31	5	41.40	0	0.00	40.70	5	1,364	0.37%
2022/08/30	0	0.00	1	40.30	39.55	-1	1,303	-0.08%
2022/08/29	0	0.00	1	38.00	39.00	-1	1,245	-0.08%
2022/08/25	1	39.35	0	0.00	39.20	1	1,232	0.08%
2022/08/24	1	39.20	2	40.00	39.45	-1	1,220	-0.08%
2022/08/22	1	38.85	2	39.20	38.90	-1	1,172	-0.09%
2022/08/19	1	38.90	0	0.00	38.70	1	1,157	0.09%
2022/08/18	3	39.73	3	40.30	39.30	0	1,131	0.00%
2022/08/17	1	40.50	1	39.90	39.00	0	1,067	0.00%
2022/08/16	1	38.75	0	0.00	38.70	1	970	0.10%
2022/08/15	2	36.88	0	0.00	36.95	2	924	0.22%
2022/07/28	0	0.00	20	37.78	37.75	-20	844	-2.37%
2022/07/25	0	0.00	1	37.75	38.60	-1	819	-0.12%
2022/07/22	0	0.00	1	37.00	36.70	-1	804	-0.12%
2022/07/21	0	0.00	5	36.86	36.85	-5	819	-0.61%
2022/07/20	1	37.60	0	0.00	36.85	1	869	0.12%
2022/07/15	0	0.00	5	37.27	37.20	-5	883	-0.57%
2022/07/14	11	37.32	3	37.22	37.00	8	911	0.88%
2022/06/30	0	0.00	1	35.50	35.65	-1	1,134	-0.09%
2022/06/28	5	35.29	0	0.00	35.15	5	1,199	0.42%
2022/06/16	2	34.70	7	34.60	34.20	-5	1,273	-0.39%
2022/06/15	5	36.30	0	0.00	35.00	5	1,273	0.39%
2022/05/31	3	36.15	8	36.15	36.15	-5	1,515	-0.33%
2022/05/30	2	36.15	0	0.00	36.15	2	1,528	0.13%
2022/05/20	8	35.47	8	35.12	35.10	0	1,551	0.00%
2022/05/19	1	34.00	4	34.50	34.60	-3	1,549	-0.19%
2022/05/18	2	34.85	5	35.06	35.15	-3	1,545	-0.19%
2022/05/17	5	34.55	0	0.00	34.55	5	1,545	0.32%
2022/05/12	5	34.20	0	0.00	33.70	5	1,560	0.32%
2022/05/10	1	35.00	0	0.00	35.70	1	1,557	0.06%
2022/05/09	4	35.84	0	0.00	35.40	4	1,556	0.26%
2022/05/06	4	37.61	0	0.00	37.60	4	1,549	0.26%
2022/05/05	1	38.40	0	0.00	38.40	1	1,555	0.06%
2022/05/04	3	38.08	0	0.00	38.00	3	1,553	0.19%
2022/04/29	0	0.00	3	38.35	38.30	-3	1,573	-0.19%
2022/04/27	0	0.00	2	39.30	39.20	-2	1,579	-0.13%
2022/04/26	1	40.15	0	0.00	40.20	1	1,584	0.06%
2022/04/25	5	38.90	0	0.00	38.90	5	1,699	0.29%
2022/04/20	1	41.20	1	41.10	41.10	0	2,108	0.00%
2022/04/18	1	42.45	1	42.40	41.90	0	2,478	0.00%
2022/04/08	1	43.90	0	0.00	44.20	1	2,363	0.04%
2022/04/07	0	0.00	2	43.73	42.30	-2	2,310	-0.09%
2022/04/06	2	43.35	2	44.05	44.60	0	2,254	0.00%
2022/03/31	0	0.00	2	41.65	41.10	-2	2,107	-0.09%
2022/03/30	1	41.65	0	0.00	41.60	1	2,059	0.05%
2022/03/28	12	40.44	10	40.95	40.95	2	2,038	0.10%
2022/03/25	0	0.00	6	40.83	40.45	-6	2,029	-0.30%
2022/03/23	0	0.00	0.5	41.22	41.15	-0.5	2,013	-0.02%
2022/03/22	0	0.00	3	42.15	41.85	-3	2,001	-0.15%
2022/03/21	0.5	41.70	0	0.00	41.60	0.5	1,999	0.03%
2022/03/17	6	41.35	6	41.04	41.30	0	1,927	0.00%
2022/03/16	4	41.71	2	41.50	41.30	2	1,887	0.11%
2022/03/14	0	0.00	3	41.58	42.05	-3	1,743	-0.17%
2022/03/11	0	0.00	4	38.78	38.75	-4	1,649	-0.24%
2022/03/09	0	0.00	10	37.89	37.85	-10	1,632	-0.61%
2022/03/08	10	36.47	0	0.00	37.00	10	1,629	0.61%
2022/03/07	0	0.00	12	37.80	37.70	-12	1,622	-0.74%
2022/03/03	0	0.00	6	38.28	38.70	-6	1,636	-0.37%
2022/03/01	0	0.00	1	37.10	37.40	-1	1,627	-0.06%
2022/02/25	1	36.35	0	0.00	36.75	1	1,626	0.06%
2022/02/24	3	36.93	50	36.31	36.45	-47	1,623	-2.89%
2022/02/23	11	37.75	0	0.00	37.40	11	1,615	0.68%
2022/02/22	1	37.25	12	37.50	37.60	-11	1,614	-0.68%
2022/02/21	12	38.21	0	0.00	38.20	12	1,607	0.75%
2022/02/14	0	0.00	2	38.58	38.50	-2	1,609	-0.12%
2022/02/08	0	0.00	2	38.60	39.25	-2	1,594	-0.13%
2022/01/25	0	0.00	1	37.55	37.35	-1	1,569	-0.06%
2022/01/24	1	37.40	0	0.00	37.75	1	1,571	0.06%
2022/01/21	0	0.00	1	39.15	39.05	-1	1,548	-0.06%
2022/01/20	1	39.90	5	41.00	39.70	-4	1,541	-0.26%
2022/01/19	0	0.00	1	39.55	40.20	-1	1,525	-0.07%
2022/01/18	21	41.62	1	41.50	40.20	20	1,507	1.33%
2022/01/17	5	39.36	0	0.00	40.25	5	1,338	0.37%
2022/01/14	35	40.36	9	40.49	39.80	26	1,299	2.00%
2022/01/13	16	42.90	2	42.00	42.70	14	1,204	1.16%
2022/01/12	62	42.85	109	43.35	43.55	-47	888	-5.29%	大賣/
2022/01/11	4	39.53	3	39.55	39.60	1	556	0.18%
2022/01/07	1	36.50	0	0.00	36.15	1	461	0.22%
2022/01/05	38	37.45	38	37.45	37.25	0	470	0.00%
2022/01/04	0	0.00	5	36.80	36.95	-5	466	-1.07%
2022/01/03	0	0.00	8	37.03	37.00	-8	471	-1.70%
2021/12/30	0	0.00	2	37.10	37.35	-2	472	-0.42%
2021/12/29	2	36.93	0	0.00	37.05	2	480	0.42%
2021/12/28	0	0.00	4	37.01	37.00	-4	488	-0.82%
2021/12/27	15	36.74	0	0.00	37.10	15	499	3.01%
2021/12/15	41	37.17	36	36.91	36.95	5	567	0.88%
2021/12/14	6	35.78	8	35.80	35.60	-2	548	-0.36%
2021/12/13	37	35.75	0	0.00	35.90	37	571	6.48%
2021/12/10	10	34.90	0	0.00	34.90	10	590	1.69%
2021/12/08	0	0.00	10	34.80	34.85	-10	595	-1.68%
2021/12/07	10	34.94	0	0.00	34.90	10	593	1.69%
2021/12/03	1	35.05	0	0.00	35.00	1	600	0.17%
2021/11/30	1	35.30	0	0.00	35.90	1	603	0.17%
2021/11/29	0	0.00	51	35.00	35.05	-51	583	-8.74%
2021/11/26	0	0.00	10	35.49	35.40	-10	583	-1.71%
2021/11/25	0	0.00	8	36.00	35.95	-8	579	-1.38%
2021/11/24	0	0.00	1	36.05	36.30	-1	578	-0.17%
2021/11/17	1	35.55	0	0.00	36.35	1	613	0.16%
2021/11/16	2	35.95	2	35.65	35.70	0	621	0.00%
2021/11/15	3	36.20	0	0.00	36.10	3	627	0.48%
2021/11/12	4	37.11	0	0.00	36.70	4	631	0.63%
2021/11/11	0	0.00	4	37.35	37.45	-4	632	-0.63%
2021/11/09	1	37.40	0	0.00	37.50	1	649	0.15%
2021/11/05	1	36.85	3	36.93	37.10	-2	659	-0.30%
2021/11/02	1	36.85	0	0.00	36.80	1	683	0.15%
2021/11/01	0	0.00	1	38.15	38.00	-1	681	-0.15%
2021/10/28	2	36.55	10	37.02	37.05	-8	674	-1.19%
2021/10/26	0	0.00	3	36.70	37.00	-3	688	-0.44%
2021/10/25	3	35.28	0	0.00	35.55	3	687	0.44%
2021/10/22	5	35.40	0	0.00	35.40	5	707	0.71%
2021/10/21	2	36.28	0	0.00	35.95	2	729	0.27%
2021/10/14	1	34.80	0	0.00	34.90	1	828	0.12%
2021/10/13	3	35.50	1	35.20	35.30	2	860	0.23%
2021/10/12	1	36.10	0	0.00	36.05	1	874	0.11%
2021/10/08	7	36.80	0	0.00	36.70	7	885	0.79%
2021/10/07	23	37.13	0	0.00	37.10	23	921	2.50%
2021/10/05	2	36.83	1	37.10	37.00	1	1,004	0.10%
2021/10/04	4	37.43	3	38.60	37.05	1	1,003	0.10%
2021/10/01	9	39.72	21.1	40.09	38.10	-12.1	996	-1.21%
2021/09/15	0	0.00	8	38.83	39.40	-8	949	-0.84%
2021/09/09	2	35.25	2	35.78	35.90	0	949	0.00%
2021/09/03	1	37.70	0	0.00	37.50	1	961	0.10%
2021/08/20	4	36.51	0	0.00	37.25	4	990	0.40%
2021/08/19	1	36.15	0	0.00	36.15	1	986	0.10%
2021/08/18	1	37.00	12	37.40	37.90	-11	978	-1.12%
2021/08/17	1	37.95	0	0.00	38.00	1	977	0.10%
2021/08/16	3	38.20	0	0.00	38.30	3	980	0.31%
2021/08/13	2.1	39.42	2	39.20	39.90	0.1	977	0.01%
2021/08/12	9	40.07	3	40.45	40.00	6	980	0.61%
2021/08/11	17	39.99	0	0.00	40.45	17	995	1.71%
2021/08/10	3	41.03	2	40.90	40.80	1	1,012	0.10%
2021/08/09	23	41.65	0	0.00	41.65	23	1,046	2.20%
2021/08/06	16	42.12	0	0.00	42.10	16	1,080	1.48%
2021/08/05	1	42.60	0	0.00	42.50	1	1,115	0.09%
2021/08/02	2	43.35	0	0.00	43.10	2	1,409	0.14%
2021/07/30	3	43.60	1	44.00	43.35	2	1,576	0.13%
2021/07/29	0	0.00	1	44.35	44.55	-1	1,634	-0.06%
2021/07/26	0	0.00	4	47.61	47.85	-4	1,707	-0.23%
2021/07/20	0	0.00	5	45.69	45.15	-5	1,842	-0.27%
2021/07/14	0	0.00	3	44.62	43.85	-3	1,905	-0.16%
2021/07/13	1	44.60	10	43.77	44.30	-9	1,937	-0.46%
2021/07/12	1	40.95	0	0.00	41.10	1	1,897	0.05%
2021/07/09	3	41.07	0	0.00	41.20	3	2,013	0.15%
2021/07/08	0	0.00	0.5	41.50	41.55	-0.5	2,078	-0.02%
2021/07/07	5	41.87	0	0.00	41.55	5	2,132	0.23%
2021/07/06	2	42.25	0	0.00	42.10	2	2,164	0.09%
2021/07/05	1	42.10	1	42.00	42.15	0	2,277	0.00%
2021/07/02	1	42.10	0	0.00	42.05	1	2,329	0.04%
2021/06/30	1	43.70	4	44.39	43.60	-3	2,366	-0.13%
2021/06/28	2	43.20	0	0.00	43.20	2	2,390	0.08%
2021/06/25	5	43.92	3	43.85	43.70	2	2,393	0.08%
2021/06/24	0	0.00	1	42.95	43.05	-1	2,398	-0.04%
2021/06/23	0	0.00	7	42.61	42.75	-7	2,402	-0.29%
2021/06/22	8	42.50	4	42.39	42.20	4	2,405	0.17%
2021/06/21	2	41.50	3	41.00	41.05	-1	2,399	-0.04%
2021/06/18	3	42.43	0	0.00	42.30	3	2,409	0.12%
2021/06/11	2	43.43	0	0.00	43.40	2	2,443	0.08%
2021/06/08	3	42.20	0	0.00	42.25	3	2,470	0.12%
2021/06/04	0	0.00	2	44.00	43.30	-2	2,485	-0.08%
2021/06/03	0	0.00	2	44.05	43.90	-2	2,501	-0.08%
2021/06/02	2	44.20	2	44.58	43.80	0	2,543	0.00%
2021/06/01	0	0.00	1	44.40	44.45	-1	2,563	-0.04%
2021/05/31	1	44.15	2	44.70	44.25	-1	2,593	-0.04%
2021/05/25	0	0.00	2	42.35	42.20	-2	2,682	-0.07%
2021/05/24	2	41.90	2	41.95	42.05	0	2,688	0.00%
2021/05/21	1	41.10	1	41.10	41.15	0	2,696	0.00%
2021/05/20	3	41.78	3	41.67	40.50	0	2,710	0.00%
2021/05/19	3	41.75	1	41.75	42.10	2	2,712	0.07%
2021/05/18	1	41.25	3	39.05	42.40	-2	2,721	-0.07%
2021/05/17	2	37.58	7	38.78	39.00	-5	2,709	-0.18%
2021/05/14	0	0.00	2	41.50	41.70	-2	2,677	-0.07%
2021/05/13	4	39.35	3	40.58	40.00	1	2,662	0.04%
2021/05/12	7	42.09	9	42.70	41.10	-2	2,689	-0.07%
2021/05/11	12	46.32	1	45.90	45.50	11	2,633	0.42%
2021/05/10	3	49.53	3	50.30	49.50	0	2,569	0.00%
2021/05/07	4	49.41	0	0.00	49.35	4	2,461	0.16%
2021/05/06	3	49.30	9.4	49.40	50.10	-6.4	2,299	-0.28%
2021/05/05	3	46.63	0	0.00	45.55	3	2,236	0.13%
2021/05/04	1	46.60	9	48.38	46.35	-8	2,230	-0.36%
2021/05/03	1	50.20	0	0.00	49.40	1	2,211	0.05%
2021/04/29	3.1	50.99	3	50.47	51.10	0.1	2,193	0.00%
2021/04/28	7.5	51.10	1	51.20	51.30	6.5	2,155	0.30%
2021/04/27	0.1	50.00	0	0.00	50.20	0.1	2,107	0.00%
2021/04/26	1	49.85	0	0.00	49.80	1	2,082	0.05%
2021/04/22	1	49.80	2	48.50	48.20	-1	2,102	-0.05%
2021/04/21	1.1	50.05	0	0.00	49.80	1.1	2,066	0.05%
2021/04/20	3	50.40	10	50.20	50.20	-7	2,056	-0.34%
2021/04/19	0.2	51.50	0	0.00	50.50	0.2	2,043	0.01%
2021/04/16	10	49.95	0	0.00	49.95	10	2,002	0.50%
2021/04/15	2	50.48	0	0.00	50.20	2	1,992	0.10%
2021/04/14	3	48.35	2	48.93	49.00	1	1,921	0.05%
2021/04/13	3	50.13	2	49.10	48.65	1	1,913	0.05%
2021/04/09	7	49.32	7	50.18	50.20	0	1,857	0.00%
2021/04/08	0	0.00	25	48.53	48.45	-25	1,754	-1.42%
2021/04/07	1	46.90	0.1	46.90	46.40	0.9	1,705	0.05%
2021/04/06	1	47.20	0	0.00	47.20	1	1,721	0.06%
2021/04/01	5	46.55	0	0.00	46.90	5	1,711	0.29%
2021/03/31	0	0.00	5	45.57	45.20	-5	1,687	-0.30%
2021/03/30	10	45.18	0	0.00	45.30	10	1,702	0.59%
2021/03/29	20	45.05	7	45.14	45.15	13	1,740	0.75%
2021/03/24	3	43.30	0	0.00	43.60	3	1,817	0.17%
2021/03/23	3	44.20	2	43.95	43.40	1	1,839	0.05%
2021/03/19	5	44.76	0	0.00	44.55	5	1,863	0.27%
2021/03/17	1	45.95	0	0.00	45.60	1	1,927	0.05%
2021/03/16	2	46.10	0	0.00	46.10	2	2,023	0.10%
2021/03/15	0	0.00	1	46.35	46.40	-1	2,089	-0.05%
2021/03/12	1	46.45	0	0.00	46.05	1	2,181	0.05%
2021/03/08	0	0.00	5	46.16	46.00	-5	2,498	-0.20%
2021/03/03	5	46.23	7	46.44	46.40	-2	2,729	-0.07%
2021/02/25	0	0.00	1	44.55	44.55	-1	3,034	-0.03%
2021/02/24	0	0.00	25	44.42	44.40	-25	3,054	-0.82%
2021/02/22	0	0.00	7	45.59	45.40	-7	3,128	-0.22%
2021/02/19	0	0.00	1	44.00	44.40	-1	3,135	-0.03%
2021/02/18	4	43.65	0	0.00	44.10	4	3,181	0.13%
2021/02/01	1	41.30	0	0.00	41.65	1	3,400	0.03%
2021/01/29	1	43.00	0	0.00	42.85	1	3,429	0.03%
2021/01/28	1	43.80	0	0.00	42.75	1	3,536	0.03%
2021/01/25	0	0.00	6	44.42	45.35	-6	3,710	-0.16%
2021/01/22	6	44.00	0	0.00	43.90	6	3,748	0.16%
2021/01/20	0	0.00	5	43.15	42.40	-5	4,147	-0.12%
2021/01/19	10	45.75	2	46.03	45.10	8	4,195	0.19%
2021/01/18	0	0.00	4	44.93	45.50	-4	4,295	-0.09%
2021/01/15	12.5	45.12	0	0.00	44.80	12.5	4,681	0.27%
2021/01/14	0.2	47.05	2	46.70	46.85	-1.8	4,713	-0.04%
2021/01/12	1	47.00	0	0.00	46.80	1	4,802	0.02%
2021/01/11	1	48.90	0	0.00	48.30	1	4,867	0.02%
2021/01/07	7	49.23	7	48.49	47.80	0	5,141	0.00%
2021/01/06	1	48.50	0	0.00	46.85	1	5,382	0.02%
2021/01/05	0	0.00	1	48.75	48.75	-1	5,540	-0.02%
2021/01/04	1	48.80	0	0.00	49.00	1	5,917	0.02%
2020/12/31	0	0.00	3	49.00	49.70	-3	5,941	-0.05%
2020/12/30	0.1	49.30	0	0.00	49.30	0.1	6,023	0.00%
2020/12/29	5	49.30	0	0.00	49.15	5	6,171	0.08%
2020/12/28	9	49.64	3	49.68	49.25	6	6,239	0.10%
2020/12/25	3	49.90	0	0.00	49.80	3	6,279	0.05%
2020/12/24	1	50.60	0	0.00	50.20	1	6,314	0.02%
2020/12/23	7	50.61	2	50.30	50.40	5	6,344	0.08%
2020/12/22	4.1	48.89	2	49.90	48.45	2.1	6,478	0.03%
2020/12/17	2	50.25	0	0.00	50.20	2	6,592	0.03%
2020/12/10	4.1	55.28	5	55.24	53.90	-0.9	6,857	-0.01%
2020/12/09	1	55.10	6	55.35	54.60	-5	6,968	-0.07%
2020/12/08	3	54.27	12	54.55	55.00	-9	7,502	-0.12%
2020/12/07	6	53.90	21	53.36	53.90	-15	7,652	-0.20%
2020/12/04	2	52.70	0	0.00	52.60	2	7,674	0.03%
2020/12/03	5	54.04	3	54.30	53.70	2	7,727	0.03%
2020/12/02	10	55.88	3	57.00	53.90	7	7,876	0.09%
2020/12/01	5	53.70	0	0.00	53.60	5	7,773	0.06%
2020/11/30	6	54.15	0	0.00	53.30	6	7,838	0.08%
2020/11/27	14	53.75	13	53.37	52.90	1	7,803	0.01%
2020/11/26	6	52.47	5	52.60	52.60	1	7,738	0.01%
2020/11/25	10	52.68	13	53.01	52.00	-3	7,863	-0.04%
2020/11/24	1	50.60	0	0.00	50.50	1	7,614	0.01%
2020/11/23	1	50.50	0	0.00	50.60	1	7,686	0.01%
2020/11/19	8	51.00	4	51.40	51.00	4	7,782	0.05%
2020/11/18	0	0.00	5	50.10	50.00	-5	7,818	-0.06%
2020/11/17	1	50.10	2	49.40	49.40	-1	7,896	-0.01%
2020/11/16	1	49.10	0	0.00	48.70	1	7,968	0.01%
2020/11/12	0	0.00	9	48.22	48.40	-9	8,314	-0.11%
2020/11/11	2	49.60	3	49.10	49.05	-1	8,505	-0.01%
2020/11/10	2	51.00	3	50.80	50.60	-1	8,463	-0.01%
2020/11/09	0	0.00	1	51.80	51.80	-1	8,424	-0.01%
2020/11/06	1	51.60	4	51.10	51.10	-3	8,394	-0.04%
2020/11/05	9	52.39	10	51.88	51.40	-1	8,393	-0.01%
2020/11/04	10	50.58	0	0.00	50.50	10	8,302	0.12%
2020/11/03	6	51.38	7	51.59	51.30	-1	8,301	-0.01%
2020/11/02	0	0.00	5	49.50	50.10	-5	8,341	-0.06%
2020/10/30	4	52.43	9	51.27	50.80	-5	8,297	-0.06%
2020/10/29	23	51.29	15	51.21	51.60	8	8,247	0.10%
2020/10/28	32	53.74	21	54.18	52.10	11	8,190	0.13%
2020/10/27	2	52.05	2	52.90	51.80	0	7,870	0.00%
2020/10/26	3	52.07	9	51.91	52.50	-6	7,864	-0.08%
2020/10/23	50	52.92	51	53.45	53.00	-1	7,845	-0.01%
2020/10/22	2	49.80	9	49.71	50.30	-7	7,533	-0.09%
2020/10/21	7	50.90	3	50.97	50.40	4	7,581	0.05%
2020/10/20	1	50.40	5	49.65	50.70	-4	7,627	-0.05%
2020/10/19	9	50.51	3	50.17	50.30	6	7,938	0.08%
2020/10/16	8	51.15	8	50.18	50.40	0	8,004	0.00%
2020/10/15	9	51.71	8	51.20	51.60	1	7,916	0.01%
2020/10/14	10	51.21	5	51.72	51.00	5	7,792	0.06%
2020/10/13	9	49.10	31	49.44	49.35	-22	7,746	-0.28%
2020/10/12	58	48.71	42	49.64	50.80	16	7,563	0.21%
2020/10/08	1	46.25	2	46.70	46.60	-1	7,282	-0.01%
2020/10/07	5	46.54	2	47.20	46.45	3	7,260	0.04%
2020/10/06	8	46.01	47	45.69	46.30	-39	7,224	-0.54%
2020/10/05	41	43.94	3	44.17	45.00	38	7,176	0.53%
2020/09/30	6	42.95	0	0.00	42.25	6	7,206	0.08%
2020/09/29	7	42.34	7	41.99	41.75	0	7,161	0.00%
2020/09/25	11	43.33	61	44.35	41.90	-50	7,153	-0.70%
2020/09/24	4	43.75	3	44.20	43.45	1	6,989	0.01%
2020/09/23	5	44.95	8	43.78	44.15	-3	6,934	-0.04%
2020/09/22	6	44.88	5	44.80	44.60	1	6,907	0.01%
2020/09/21	8	45.68	8	46.75	46.05	0	6,841	0.00%
2020/09/18	15	45.55	0	0.00	44.90	15	6,729	0.22%
2020/09/17	1	45.00	0	0.00	45.05	1	6,685	0.01%
2020/09/16	36	44.84	2	44.55	45.00	34	6,619	0.51%
2020/09/15	2	44.40	1	44.40	44.40	1	6,551	0.02%
2020/09/14	13	44.84	8	44.99	44.85	5	6,452	0.08%
2020/09/11	96	48.61	93	45.87	46.65	3	6,258	0.05%
2020/09/10	2	43.85	17	45.13	44.90	-15	5,723	-0.26%
2020/09/09	2	41.73	9.1	42.84	42.65	-7.1	5,565	-0.13%
2020/09/08	16	42.08	31	41.33	42.20	-15	5,537	-0.27%
2020/09/07	40	44.00	13	42.62	42.05	27	5,442	0.50%
2020/09/04	13	40.68	0	0.00	40.60	13	5,261	0.25%
2020/09/03	5	41.31	1	41.15	41.15	4	5,178	0.08%
2020/09/02	7	39.86	15	39.96	40.65	-8	5,047	-0.16%
2020/09/01	9	39.85	13	40.80	39.65	-4	4,992	-0.08%
2020/08/31	5	40.95	15	40.86	40.80	-10	4,905	-0.20%
2020/08/28	5	38.70	0	0.00	38.70	5	4,688	0.11%
2020/08/27	1	39.30	4	39.00	38.75	-3	4,655	-0.06%
2020/08/26	1	38.00	0	0.00	38.05	1	4,553	0.02%
2020/08/25	12	38.23	10	38.68	38.00	2	4,514	0.04%
2020/08/24	8	37.44	9	38.60	38.40	-1	4,417	-0.02%
2020/08/21	5	36.86	18	36.97	37.55	-13	4,316	-0.30%
2020/08/20	17	36.34	1	36.15	35.90	16	4,217	0.38%
2020/08/19	4	39.09	4	39.01	38.20	0	4,097	0.00%
2020/08/18	11	37.87	41	37.81	39.05	-30	3,997	-0.75%
2020/08/17	42	37.78	22	38.04	38.30	20	3,711	0.54%
2020/08/14	3	34.77	5	35.10	34.85	-2	3,452	-0.06%
2020/08/12	5	33.20	0	0.00	34.40	5	3,363	0.15%
2020/08/11	1	34.60	0	0.00	34.25	1	3,338	0.03%
2020/08/07	2	34.80	0	0.00	35.00	2	3,269	0.06%
2020/08/06	0	0.00	11	35.66	35.75	-11	3,213	-0.34%
2020/08/05	0	0.00	50	34.09	33.95	-50	3,113	-1.61%
2020/08/04	5	34.20	0	0.00	34.20	5	3,087	0.16%
2020/08/03	50	34.47	0	0.00	33.80	50	3,073	1.63%
2020/07/31	0	0.00	10	33.50	33.60	-10	3,042	-0.33%
2020/07/30	25	34.76	5	34.75	33.85	20	3,059	0.65%
2020/07/29	15	34.93	0	0.00	34.75	15	3,051	0.49%
2020/07/28	0	0.00	11	33.99	33.30	-11	2,964	-0.37%
2020/07/27	11	33.59	0	0.00	32.95	11	2,874	0.38%
2020/07/23	4.1	36.86	14	36.63	36.25	-9.9	2,645	-0.37%
2020/07/21	2	33.10	2	32.55	33.30	0	2,134	0.00%
2020/07/20	5	32.20	5	32.65	32.70	0	2,083	0.00%
2020/07/17	4	32.63	11	32.25	32.00	-7	2,019	-0.35%
2020/07/16	0	0.00	11	31.45	31.65	-11	1,780	-0.62%
2020/07/15	0	0.00	3	31.43	31.00	-3	1,749	-0.17%
2020/07/13	1	31.00	3	31.10	31.10	-2	1,613	-0.12%
2020/07/10	1	31.05	13	31.36	31.55	-12	1,556	-0.77%
2020/07/09	8	30.48	5	30.69	30.55	3	1,451	0.21%
2020/07/08	0	0.00	2	29.33	29.15	-2	1,322	-0.15%
2020/07/07	7	29.41	3	29.55	29.55	4	1,309	0.31%
2020/07/01	0	0.00	4	28.50	28.55	-4	1,225	-0.33%
2020/06/24	2	27.60	0	0.00	27.70	2	1,174	0.17%
2020/06/22	0	0.00	1	28.15	27.90	-1	1,180	-0.08%
2020/06/18	2	28.25	0	0.00	28.25	2	1,170	0.17%
2020/06/17	10	28.80	0	0.00	28.75	10	1,155	0.87%
2020/06/16	0	0.00	1	28.60	29.00	-1	1,101	-0.09%
2020/06/15	1	28.35	4	27.30	27.80	-3	1,033	-0.29%
2020/06/12	2	25.95	0	0.00	26.45	2	977	0.20%
2020/06/11	1	27.40	4	26.95	26.80	-3	981	-0.31%
2020/06/09	0	0.00	5	26.90	26.65	-5	993	-0.50%
2020/06/05	1	26.80	0	0.00	26.85	1	1,033	0.10%
2020/06/03	5	26.45	1	26.60	26.15	4	1,060	0.38%
2020/06/02	0	0.00	2	25.95	25.90	-2	1,060	-0.19%
2020/05/29	3	26.48	0	0.00	26.45	3	1,073	0.28%
2020/05/25	2	25.48	0	0.00	25.10	2	1,093	0.18%
2020/05/11	0	0.00	4	28.45	28.05	-4	1,151	-0.35%
2020/05/07	2	27.70	0	0.00	28.15	2	1,206	0.17%
2020/05/06	0	0.00	1	28.40	28.10	-1	1,231	-0.08%
2020/05/05	3	28.58	0	0.00	28.45	3	1,307	0.23%
2020/04/23	0	0.00	5	24.50	24.50	-5	1,387	-0.36%
2020/04/17	0	0.00	3	25.65	25.55	-3	1,389	-0.22%
2020/04/16	3	25.75	0	0.00	25.70	3	1,404	0.21%
2020/04/10	2	26.50	0	0.00	26.45	2	1,401	0.14%
2020/04/08	3	26.80	0	0.00	27.00	3	1,404	0.21%
2020/04/06	0	0.00	5	25.39	25.35	-5	1,397	-0.36%
2020/04/01	0	0.00	5	24.65	25.20	-5	1,395	-0.36%
2020/03/31	5	24.25	0	0.00	24.30	5	1,387	0.36%
2020/03/30	5	23.40	0	0.00	24.15	5	1,390	0.36%
2020/03/27	0	0.00	5	24.75	24.10	-5	1,389	-0.36%
2020/03/26	5	22.93	0	0.00	23.80	5	1,383	0.36%
2020/03/25	0	0.00	8	23.69	23.60	-8	1,383	-0.58%
2020/03/24	0	0.00	7	22.16	22.60	-7	1,392	-0.50%
2020/03/23	5	20.30	0	0.00	21.20	5	1,439	0.35%
2020/03/20	5	20.80	11	21.14	21.40	-6	1,446	-0.41%
2020/03/19	12	20.29	7	20.38	19.95	5	1,439	0.35%
2020/03/18	5	22.26	0	0.00	22.15	5	1,414	0.35%
2020/03/17	0	0.00	2	22.98	22.65	-2	1,408	-0.14%
2020/03/16	4	25.50	0	0.00	24.20	4	1,413	0.28%
2020/03/13	1	24.80	1	25.40	25.40	0	1,393	0.00%
2020/03/11	2	29.70	0	0.00	29.45	2	1,331	0.15%
2020/03/06	0	0.00	2	31.05	31.05	-2	1,273	-0.16%
2020/03/05	2	30.70	0	0.00	30.70	2	1,266	0.16%
2020/03/03	5	30.25	0	0.00	30.00	5	1,258	0.40%
2020/02/19	10	30.41	0	0.00	30.40	10	1,225	0.82%
2020/02/13	5	30.83	0	0.00	30.80	5	1,228	0.41%
2020/02/06	25	31.29	0	0.00	30.95	25	1,051	2.38%
2019/12/18	0	0.00	10	29.45	30.15	-10	618	-1.62%
2019/12/17	0	0.00	1	29.40	29.40	-1	564	-0.18%
2019/12/05	1	27.50	0	0.00	27.60	1	518	0.19%
2019/11/26	2	27.90	2	28.25	28.20	0	488	0.00%
2019/11/25	0	0.00	2	28.00	27.55	-2	463	-0.43%
2019/11/15	2	27.00	0	0.00	26.50	2	466	0.43%
2019/11/14	0	0.00	1	26.90	26.65	-1	448	-0.22%
2019/11/11	10	25.70	0	0.00	25.55	10	468	2.14%
2019/11/06	0	0.00	1	25.60	25.45	-1	487	-0.21%
2019/10/22	1	24.80	0	0.00	24.70	1	705	0.14%
2019/09/27	0	0.00	1	26.15	25.85	-1	1,050	-0.10%
2019/09/26	0	0.00	1	26.00	25.80	-1	1,056	-0.09%
2019/09/25	0	0.00	1	26.20	26.00	-1	1,055	-0.09%
2019/09/23	0	0.00	1	25.80	26.00	-1	1,075	-0.09%
2019/09/19	0	0.00	1	24.95	25.40	-1	1,072	-0.09%
2019/09/12	1	24.60	0	0.00	24.50	1	1,096	0.09%
2019/09/11	2	24.45	1	24.70	24.60	1	1,108	0.09%
2019/09/10	1	24.50	0	0.00	24.60	1	1,164	0.09%
2019/09/03	1	23.55	0	0.00	23.55	1	1,293	0.08%
2019/07/30	1	26.00	0	0.00	25.90	1	1,371	0.07%
2019/07/19	0	0.00	8	29.00	28.90	-8	1,208	-0.66%
2019/07/18	0	0.00	1	27.90	27.65	-1	1,142	-0.09%
2019/07/04	5	27.25	14	26.81	26.85	-9	947	-0.95%
2019/06/28	9	26.28	0	0.00	25.55	9	888	1.01%
2019/06/25	0	0.00	2	25.90	25.80	-2	872	-0.23%
2019/06/24	0	0.00	2	26.10	26.10	-2	870	-0.23%
2019/06/20	4	26.55	0	0.00	26.30	4	851	0.47%
2019/06/18	5	26.57	5	26.25	26.45	0	840	0.00%
2019/06/17	0	0.00	2	25.80	25.50	-2	786	-0.25%
2019/06/14	0	0.00	1	26.90	26.70	-1	755	-0.13%
2019/06/13	3	27.00	0	0.00	27.10	3	749	0.40%
2019/06/12	0	0.00	3	26.70	27.00	-3	736	-0.41%
2019/06/10	4	27.53	1	27.00	27.35	3	653	0.46%
2019/05/20	0	0.00	1	22.65	22.90	-1	353	-0.28%
2019/03/20	0	0.00	10	23.65	23.70	-10	396	-2.52%
2019/03/13	0	0.00	10	22.25	22.25	-10	368	-2.71%
2019/03/12	0	0.00	10	22.30	22.25	-10	367	-2.72%
2019/03/11	0	0.00	1	22.20	22.20	-1	367	-0.27%
2019/03/08	0	0.00	10	22.20	22.20	-10	371	-2.69%
2019/03/07	0	0.00	1	22.25	22.25	-1	373	-0.27%
2019/03/06	0	0.00	9	22.00	21.90	-9	368	-2.44%
2019/03/04	0	0.00	10	22.00	21.90	-10	371	-2.69%
2019/02/25	0	0.00	15	22.03	22.10	-15	371	-4.04%
2019/02/19	0	0.00	0	21.80	21.95	0	364	0.00%
2019/01/29	2	21.95	0	0.00	21.75	2	340	0.59%
2018/11/22	0	0.00	20	19.10	19.05	-20	1,156	-1.73%
2018/11/21	0	0.00	4	19.00	18.90	-4	1,156	-0.35%
2018/11/20	0	0.00	20	19.00	19.00	-20	1,155	-1.73%
2018/11/06	0	0.00	5	18.80	18.45	-5	1,201	-0.42%
2018/10/26	7	17.08	0	0.00	16.70	7	1,231	0.57%
2018/10/19	1	18.00	0	0.00	18.55	1	1,214	0.08%
2018/10/12	0	0.00	68	19.28	19.35	-68	1,192	-5.70%
2018/10/11	21	19.40	0	0.00	19.40	21	1,182	1.78%
2018/10/09	110	21.60	0	0.00	21.55	110	1,161	9.47%	大買/鉅額交易
2018/10/08	10	22.10	0	0.00	22.25	10	1,148	0.87%
2018/10/02	0	0.00	80	24.77	24.30	-80	1,080	-7.40%
2018/10/01	80	24.09	0	0.00	24.30	80	1,003	7.97%
2018/09/28	10	23.40	0	0.00	23.25	10	973	1.03%
2018/09/26	8	23.90	5	24.63	24.05	3	951	0.32%
2018/09/25	30	24.92	29	24.76	24.75	1	913	0.11%
2018/09/20	11	24.76	1	24.55	24.45	10	809	1.24%
2018/09/19	6	24.33	2	24.95	25.20	4	799	0.50%
2018/09/18	0	0.00	6	24.48	24.50	-6	735	-0.82%
2018/09/14	1	22.45	2	22.50	22.40	-1	612	-0.16%
2018/09/12	3	22.48	2	22.43	22.00	1	624	0.16%
2018/09/11	0	0.00	1	22.25	22.30	-1	596	-0.17%
2018/08/27	0	0.00	1	22.10	22.05	-1	824	-0.12%
2018/08/10	10	22.45	0	0.00	22.45	10	910	1.10%
2018/08/01	2	22.45	2	22.35	22.25	0	1,127	0.00%
2018/07/26	1	21.80	0	0.00	21.75	1	1,256	0.08%
2018/07/10	2	22.15	2	22.15	22.10	0	3,067	0.00%
2018/06/28	4	23.03	0	0.00	23.25	4	4,320	0.09%
2018/06/27	1	23.55	0	0.00	23.55	1	4,753	0.02%
2018/06/20	0	0.00	4	22.65	22.60	-4	5,084	-0.08%
2018/06/13	1	23.95	1	23.15	23.10	0	5,007	0.00%
2018/05/25	2	23.40	0	0.00	22.90	2	4,837	0.04%
2018/05/22	0	0.00	7	24.01	23.95	-7	4,818	-0.15%
2018/05/16	7	24.84	0	0.00	24.60	7	4,783	0.15%
2018/05/15	13	25.53	11	25.25	24.70	2	4,773	0.04%
2018/05/14	5	24.60	0	0.00	24.35	5	4,744	0.11%
2018/05/11	1	24.20	32	25.13	24.65	-31	4,736	-0.65%
2018/05/10	5	24.30	0	0.00	24.50	5	4,690	0.11%
2018/05/09	3	24.58	13	24.65	24.80	-10	4,674	-0.21%
2018/05/08	0	0.00	7	24.95	24.25	-7	4,604	-0.15%
2018/05/03	2	24.80	0	0.00	24.95	2	4,544	0.04%
2018/05/02	84	25.31	21	25.49	24.30	63	4,481	1.41%
2018/04/30	5	27.89	3	28.60	26.85	2	4,346	0.05%
2018/04/27	11	26.90	2	27.23	27.30	9	4,245	0.21%
2018/04/26	13	28.93	3	27.58	26.60	10	4,166	0.24%
2018/04/25	4	28.69	9	28.86	29.10	-5	3,994	-0.13%
2018/04/24	5	28.64	2	28.53	27.55	3	3,885	0.08%
2018/04/23	33	29.93	30	28.80	29.10	3	3,793	0.08%
2018/04/20	8	29.23	11	28.76	29.10	-3	3,688	-0.08%
2018/04/19	0	0.00	21	27.75	27.50	-21	3,280	-0.64%
2018/04/18	2	25.98	41	26.15	26.40	-39	3,153	-1.24%
2018/04/17	72	25.65	39	25.85	25.30	33	3,110	1.06%
2018/04/16	0	0.00	26	26.18	26.20	-26	3,050	-0.85%
2018/04/13	2	25.18	13	26.45	25.20	-11	2,966	-0.37%
2018/04/12	24	26.19	13	26.55	25.90	11	2,973	0.37%
2018/04/11	12	27.38	10	28.35	27.20	2	2,905	0.07%
2018/04/10	21	30.53	1	29.20	28.35	20	2,720	0.74%
2018/04/09	0	0.00	3	30.98	31.45	-3	2,444	-0.12%
2018/04/03	0	0.00	23	26.69	28.60	-23	2,245	-1.02%
2018/04/02	9	26.45	1	26.25	26.00	8	2,049	0.39%
2018/03/31	2	26.00	0	0.00	25.85	2	1,987	0.10%
2018/03/30	16	26.52	0	0.00	26.15	16	1,867	0.86%
2018/03/29	0	0.00	63.1	24.95	25.40	-63.1	1,408	-4.48%
2018/03/28	36	23.67	0	0.00	23.10	36	1,224	2.94%
2018/03/27	6	23.03	5	23.04	23.55	1	1,109	0.09%
2018/03/26	1	21.00	0	0.00	21.45	1	987	0.10%
2018/03/22	3	21.97	0	0.00	21.75	3	974	0.31%
2018/03/19	6	22.00	0	0.00	22.00	6	966	0.62%
2018/03/16	16	22.06	5	22.30	22.05	11	968	1.14%
2018/02/22	0	0.00	3	21.28	21.25	-3	1,124	-0.27%
2018/02/06	2	19.93	10	20.34	19.90	-8	1,141	-0.70%
2018/01/26	1	21.10	0	0.00	21.00	1	1,233	0.08%
2018/01/19	0	0.00	2	22.00	21.60	-2	1,218	-0.16%
2018/01/16	3	22.90	2	23.25	22.30	1	1,182	0.08%
2018/01/12	2	21.70	0	0.00	21.95	2	1,095	0.18%
2018/01/11	1	22.25	3	22.60	21.85	-2	1,082	-0.18%
2018/01/10	2	22.00	0	0.00	21.75	2	1,031	0.19%