華城 (1519)-永豐金-竹科券商分點個股進出

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
863
漲跌
▲9
漲幅
+1.05%
成交量
9,576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－永豐金-竹科券商分點個股進出

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-竹科券商分點個股進出
永豐金-竹科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
2024/04/25	10	835.40	10	844.80	863.00	0	8,868	0.00%
2024/04/24	9	826.01	9.1	836.72	854.00	0	8,917	0.00%
2024/04/23	11.1	824.47	11.4	819.99	825.00	-0.3	8,918	0.00%
2024/04/22	12.1	904.27	7.1	890.83	824.00	5.1	8,930	0.06%
2024/04/19	13	945.90	13.1	945.17	915.00	-0.1	9,306	0.00%
2024/04/18	8.1	959.98	15	959.14	955.00	-6.9	9,456	-0.07%
2024/04/17	10.1	905.92	8.1	929.65	950.00	2	9,597	0.02%
2024/04/16	5	875.59	11.3	850.97	864.00	-6.3	9,707	-0.07%
2024/04/15	14.2	922.98	6.1	904.89	876.00	8.2	9,834	0.08%
2024/04/12	5.2	934.50	5.1	932.79	946.00	0.1	9,802	0.00%
2024/04/11	6.2	884.61	8.1	878.56	860.00	-1.9	9,877	-0.02%
2024/04/10	6	856.69	6	854.33	857.00	0	10,154	0.00%
2024/04/09	1	851.00	1	844.00	853.00	0	10,284	0.00%
2024/04/08	2.1	836.36	3.9	813.71	776.00	-1.8	10,564	-0.02%
2024/04/03	1.3	778.60	0	0.00	816.00	1.3	11,029	0.01%
2024/04/02	0	0.00	0.1	744.80	792.00	-0.1	11,324	0.00%
2024/04/01	0	748.00	0	0.00	740.00	0	11,455	0.00%
2024/03/29	0.6	676.37	0	0.00	683.00	0.6	11,702	0.01%
2024/03/28	0	0.00	0.2	688.67	670.00	-0.2	11,892	0.00%
2024/03/27	1	711.00	0	0.00	710.00	1	11,970	0.01%
2024/03/26	0	0.00	0.2	786.50	788.00	-0.2	12,056	0.00%
2024/03/20	0	0.00	0.1	663.00	676.00	-0.1	12,743	0.00%
2024/03/19	0	0.00	1	677.00	660.00	-1	12,960	-0.01%
2024/03/18	13.1	680.87	13.3	684.90	694.00	-0.2	13,261	0.00%
2024/03/15	27	662.26	27	663.44	665.00	0	13,324	0.00%
2024/03/14	22.1	591.70	16.3	619.87	634.00	5.8	13,287	0.04%
2024/03/13	2	563.50	8.3	568.81	577.00	-6.3	13,228	-0.05%
2024/03/12	21.4	527.05	13.1	526.15	525.00	8.3	13,474	0.06%
2024/03/11	0.1	508.18	0	0.00	514.00	0.1	13,750	0.00%
2024/03/08	2.1	505.31	0.3	511.51	502.00	1.8	14,309	0.01%
2024/03/07	7.1	556.75	0	563.00	541.00	7.1	14,648	0.05%
2024/03/06	0	0.00	0.1	555.71	555.00	-0.1	14,931	0.00%
2024/03/05	0.3	543.40	1	532.00	549.00	-0.8	15,117	0.00%
2024/03/04	0	533.00	0	0.00	528.00	0	15,173	0.00%
2024/03/01	0	532.00	0	0.00	538.00	0	15,309	0.00%
2024/02/27	0	534.50	0	544.00	528.00	0	15,849	0.00%
2024/02/26	0	543.79	1.2	548.83	538.00	-1.1	15,920	-0.01%
2024/02/23	11.1	530.58	13.2	541.69	560.00	-2.1	15,963	-0.01%
2024/02/22	9.2	514.90	9	519.11	517.00	0.2	15,798	0.00%
2024/02/21	19.1	514.53	20.4	510.34	507.00	-1.4	15,728	-0.01%
2024/02/20	10	505.17	10.3	506.84	502.00	-0.3	15,754	0.00%
2024/02/19	15	508.40	16	510.63	502.00	-1	15,843	-0.01%
2024/02/16	21.4	504.14	21.1	496.63	503.00	0.4	15,945	0.00%
2024/02/15	18.1	509.61	19.2	503.16	496.00	-1.1	15,911	-0.01%
2024/02/05	14.1	497.60	14	495.46	492.00	0	15,905	0.00%
2024/02/02	13.4	500.32	11.1	492.85	488.50	2.2	15,787	0.01%
2024/02/01	16.1	459.38	14.2	467.16	488.00	1.9	15,625	0.01%
2024/01/31	21.2	430.99	24.2	439.03	444.00	-3	15,346	-0.02%
2024/01/30	17.3	411.29	18.3	412.04	420.00	-1	15,277	-0.01%
2024/01/29	12.1	389.74	13	388.16	395.50	-0.9	15,176	-0.01%
2024/01/26	12.1	375.69	11	378.59	380.50	1.1	15,110	0.01%
2024/01/25	9.1	387.35	8.2	381.87	380.50	0.9	15,092	0.01%
2024/01/24	9.2	387.51	9	392.22	392.00	0.2	15,113	0.00%
2024/01/23	25.2	382.44	29.8	386.78	385.00	-4.6	15,081	-0.03%
2024/01/22	8.1	358.96	8	364.29	371.00	0	14,889	0.00%
2024/01/19	6.1	357.26	6.1	355.21	354.50	0.1	14,857	0.00%
2024/01/18	11	368.45	12.5	364.85	360.00	-1.5	14,806	-0.01%
2024/01/17	9.6	369.88	10.1	371.18	367.00	-0.5	14,731	0.00%
2024/01/16	9	370.00	9.3	371.28	371.00	-0.3	14,678	0.00%
2024/01/15	18.5	383.61	18.2	384.24	376.50	0.3	14,597	0.00%
2024/01/12	19.1	363.51	23.1	368.66	370.00	-4	14,128	-0.03%
2024/01/11	16	359.81	12	357.58	352.50	4	13,859	0.03%
2024/01/10	9.1	362.09	13.1	364.32	367.00	-4	13,575	-0.03%
2024/01/09	11.1	356.09	22.7	355.04	362.00	-11.6	13,419	-0.09%
2024/01/08	10.1	341.06	11	340.85	343.50	-0.9	13,166	-0.01%
2024/01/05	10	330.80	10	333.40	334.00	0	13,086	0.00%
2024/01/04	20.2	337.61	16	334.03	331.50	4.1	13,130	0.03%
2024/01/03	14	339.14	12	339.75	339.50	2	12,941	0.02%
2024/01/02	25.5	333.66	30.1	337.00	342.00	-4.6	12,972	-0.04%
2023/12/29	26	332.44	14	327.18	327.00	12	12,959	0.09%
2023/12/28	9	332.89	21.4	339.55	348.00	-12.4	12,540	-0.10%
2023/12/27	12.3	319.22	11	318.95	316.50	1.3	12,407	0.01%
2023/12/26	20.3	319.63	13.8	320.15	315.00	6.6	12,443	0.05%
2023/12/25	11.2	332.15	11.1	328.85	333.50	0.1	12,426	0.00%
2023/12/22	2	322.00	2	322.25	321.00	0	12,567	0.00%
2023/12/21	4.1	321.54	2	321.00	318.50	2.1	12,690	0.02%
2023/12/20	2	332.25	2	331.25	329.00	0	12,710	0.00%
2023/12/19	2.1	337.66	1	327.00	332.50	1.1	12,698	0.01%
2023/12/18	4.2	346.52	5	343.40	340.00	-0.8	12,706	-0.01%
2023/12/15	23	362.11	27	355.70	347.50	-4	12,695	-0.03%
2023/12/14	7.1	353.95	7.2	355.17	355.00	-0.1	12,522	0.00%
2023/12/13	10.4	362.32	14	359.89	355.50	-3.6	12,405	-0.03%
2023/12/12	35.1	352.27	35	349.43	356.00	0.1	12,247	0.00%
2023/12/11	28	350.09	35.3	337.09	339.00	-7.3	12,126	-0.06%
2023/12/08	24	365.60	25.1	364.30	367.00	-1.1	11,943	-0.01%
2023/12/07	41.3	362.62	34.1	360.77	360.50	7.2	11,751	0.06%
2023/12/06	31.1	343.91	26	343.52	345.00	5.1	11,318	0.05%
2023/12/05	25.1	322.73	38.3	325.68	340.00	-13.3	10,842	-0.12%
2023/12/04	27.2	306.01	40.2	304.45	309.50	-12.9	10,334	-0.12%
2023/12/01	12.2	293.32	15.6	290.04	285.00	-3.5	10,050	-0.03%
2023/11/30	15	279.77	14.5	280.31	280.00	0.5	9,890	0.00%
2023/11/29	15.1	273.07	16.1	273.24	274.50	-1	9,933	-0.01%
2023/11/28	12.1	269.71	13.1	271.86	275.50	-1	10,156	-0.01%
2023/11/27	11	274.03	7.4	273.18	266.50	3.6	10,131	0.04%
2023/11/24	12.1	263.20	13.1	266.86	275.00	-1	9,994	-0.01%
2023/11/23	0.1	254.72	3	253.33	252.50	-2.9	9,949	-0.03%
2023/11/22	8.2	258.92	12.2	256.73	256.00	-4	10,050	-0.04%
2023/11/21	3	265.83	6	266.08	262.00	-3	10,180	-0.03%
2023/11/20	17.8	268.11	19.1	264.27	263.50	-1.3	10,417	-0.01%
2023/11/17	66	277.50	67.7	279.79	273.00	-1.6	10,720	-0.02%
2023/11/16	24.1	275.78	28.5	275.99	280.00	-4.4	10,852	-0.04%
2023/11/15	24.3	272.43	33.1	274.81	275.50	-8.8	10,892	-0.08%
2023/11/14	19	250.47	27	255.09	258.50	-8	10,845	-0.07%
2023/11/13	21.1	245.42	13	244.65	247.50	8.1	10,839	0.07%
2023/11/10	6.1	235.57	5	237.10	237.50	1.1	10,923	0.01%
2023/11/09	11	243.90	9	234.61	234.50	2	10,959	0.02%
2023/11/08	22.2	244.21	19	240.84	242.00	3.2	10,935	0.03%
2023/11/07	25	243.88	22	244.68	242.00	3	10,964	0.03%
2023/11/06	17	236.08	14.4	240.08	241.00	2.6	10,911	0.02%
2023/11/03	10.3	228.35	15	226.90	225.00	-4.7	10,967	-0.04%
2023/11/02	5	229.40	2	223.75	224.50	3	10,967	0.03%
2023/11/01	11	221.86	28.1	224.95	224.00	-17.1	10,955	-0.16%
2023/10/31	7.6	235.00	18	231.67	224.00	-10.4	10,889	-0.10%
2023/10/30	8.3	246.70	5	245.70	244.00	3.3	10,858	0.03%
2023/10/27	47.3	255.76	43.2	259.60	251.00	4.2	11,053	0.04%
2023/10/26	13.1	261.50	13.1	256.42	262.00	0	10,964	0.00%
2023/10/25	12.8	265.84	7	260.64	260.50	5.8	10,877	0.05%
2023/10/24	13.2	270.50	18	269.58	264.50	-4.8	10,767	-0.05%
2023/10/23	9.1	275.01	9.2	273.76	276.00	-0.1	10,637	0.00%
2023/10/20	14	260.82	19.1	259.83	263.00	-5.1	10,519	-0.05%
2023/10/19	17.1	265.56	17.1	267.48	260.50	0	10,436	0.00%
2023/10/18	6	274.40	5.2	272.81	270.00	0.8	10,358	0.01%
2023/10/17	4.4	282.52	4	280.63	282.00	0.4	10,301	0.00%
2023/10/16	9.1	285.00	11	283.18	286.50	-1.9	10,209	-0.02%
2023/10/13	2.3	281.21	3	281.50	279.00	-0.7	10,184	-0.01%
2023/10/12	9.4	286.36	8.2	288.75	282.00	1.2	10,510	0.01%
2023/10/11	19.4	295.90	25.5	296.94	291.50	-6.1	10,446	-0.06%
2023/10/06	21.1	293.63	22.7	295.07	300.50	-1.6	10,317	-0.02%
2023/10/05	20	279.66	23.5	283.81	287.00	-3.5	10,182	-0.03%
2023/10/04	9	269.40	15	269.17	271.50	-6	9,949	-0.06%
2023/10/03	11.1	263.10	10	263.75	264.50	1.1	9,877	0.01%
2023/10/02	15	268.20	13	262.35	261.00	2	9,718	0.02%
2023/09/28	15	263.00	14	264.46	271.00	1	9,563	0.01%
2023/09/27	33.3	261.75	32	259.66	265.00	1.3	9,350	0.01%
2023/09/26	12.4	250.19	9	251.67	251.50	3.4	9,032	0.04%
2023/09/25	8	234.94	8	235.13	237.00	0	8,848	0.00%
2023/09/22	15	239.87	11	243.41	236.00	4	8,783	0.05%
2023/09/21	27.3	243.16	22	246.18	244.50	5.3	8,758	0.06%
2023/09/20	8.1	243.86	7.1	245.40	248.00	1	8,738	0.01%
2023/09/19	5.1	243.70	2	240.98	237.50	3.1	8,858	0.03%
2023/09/18	12.3	248.97	4.3	252.20	246.50	8.1	8,894	0.09%
2023/09/15	2	260.25	3	258.00	257.50	-1	8,950	-0.01%
2023/09/14	14.5	261.82	7	259.64	258.00	7.5	9,015	0.08%
2023/09/13	5.4	276.77	2.1	265.05	266.00	3.3	9,182	0.04%
2023/09/12	6.2	273.55	4	276.38	283.00	2.2	9,729	0.02%
2023/09/11	5.3	283.88	3	280.50	277.50	2.3	9,959	0.02%
2023/09/08	4.1	293.29	4	295.88	293.00	0.1	10,021	0.00%
2023/09/07	4.1	288.22	4	290.38	290.50	0.1	10,082	0.00%
2023/09/06	11.1	291.33	12	292.00	290.00	-0.9	10,299	-0.01%
2023/09/05	8.4	290.29	5	292.40	289.00	3.4	10,371	0.03%
2023/09/04	8	301.81	9.2	300.27	300.00	-1.2	10,417	-0.01%
2023/09/01	28.5	309.75	26	303.17	292.50	2.5	10,454	0.02%
2023/08/31	9.1	294.23	10	295.65	299.50	-0.9	10,427	-0.01%
2023/08/30	5	289.20	3	292.83	293.00	2	11,197	0.02%
2023/08/29	12.2	287.41	10	286.65	289.00	2.2	11,426	0.02%
2023/08/28	8.1	274.95	9.1	276.61	275.00	-0.9	11,457	-0.01%
2023/08/25	19	284.47	16	284.44	286.50	3	11,690	0.03%
2023/08/24	22	292.98	19	289.37	280.50	3	11,751	0.03%
2023/08/23	25	278.02	20.1	277.99	276.50	5	11,892	0.04%
2023/08/22	19	262.89	16	268.31	276.50	3	11,782	0.03%
2023/08/21	18.1	241.19	28.4	242.66	251.50	-10.3	11,843	-0.09%
2023/08/18	18	240.50	20.1	232.48	229.00	-2.1	11,991	-0.02%
2023/08/17	25.1	230.32	16.6	232.97	236.00	8.5	12,409	0.07%
2023/08/16	6.2	214.36	11.2	214.76	220.50	-5	12,760	-0.04%
2023/08/15	14.1	209.24	22.2	203.18	211.50	-8.1	13,520	-0.06%
2023/08/14	3.2	206.27	2.2	193.62	192.50	1	13,995	0.01%
2023/08/11	5.2	211.47	3	211.33	211.50	2.2	14,177	0.02%
2023/08/10	13.2	215.65	9.4	212.81	208.50	3.7	14,810	0.03%
2023/08/09	13.1	222.63	8.1	223.24	224.00	5	15,071	0.03%
2023/08/08	7	214.21	5	216.60	215.00	2	15,351	0.01%
2023/08/07	10.2	210.70	2.2	210.86	210.00	8	15,491	0.05%
2023/08/04	6	211.49	0.8	202.77	213.00	5.2	15,662	0.03%
2023/08/02	3.1	206.87	3.6	208.15	204.50	-0.4	16,601	0.00%
2023/08/01	14.2	237.83	52.2	227.92	215.50	-38	16,927	-0.22%
2023/07/31	0.1	236.14	1	229.04	239.00	-1	16,830	-0.01%
2023/07/26	0	0.00	1	206.50	212.00	-1	17,983	-0.01%
2023/07/24	0	203.00	0	0.00	202.50	0	18,317	0.00%
2023/07/21	0	0.00	1	216.00	216.00	-1	18,531	-0.01%
2023/07/19	0	0.00	2	198.25	194.50	-2	19,270	-0.01%
2023/07/18	2	213.75	1	208.50	205.00	1	19,478	0.01%
2023/07/17	17.2	208.93	9.1	217.49	217.50	8.1	19,696	0.04%
2023/07/14	10	189.50	6.2	198.31	200.00	3.8	19,571	0.02%
2023/07/13	1.5	182.28	6	181.43	182.00	-4.5	19,921	-0.02%
2023/07/12	2.1	180.26	23.2	175.50	179.50	-21.1	20,297	-0.10%
2023/07/11	4.1	166.49	17.3	164.40	166.00	-13.2	20,490	-0.06%
2023/07/10	12.1	157.76	4	155.88	160.50	8.1	21,069	0.04%
2023/07/07	1	149.97	1	149.00	149.50	0	21,127	0.00%
2023/07/06	2.1	145.71	10	149.10	149.50	-7.9	21,463	-0.04%
2023/07/05	1.3	147.42	0	0.00	146.00	1.3	21,794	0.01%
2023/07/04	1.1	148.64	0	0.00	149.00	1.1	22,408	0.00%
2023/07/03	7	147.21	1.1	147.68	149.00	5.9	22,625	0.03%
2023/06/30	15.2	147.14	1	150.00	147.50	14.2	22,645	0.06%
2023/06/29	2.1	151.26	0	0.00	153.50	2.1	22,638	0.01%
2023/06/28	7.1	153.31	3	152.83	150.50	4.1	22,599	0.02%
2023/06/27	40	162.14	36	162.90	154.00	4	22,552	0.02%
2023/06/26	3.7	165.08	7	164.07	162.50	-3.4	22,389	-0.01%
2023/06/21	8	162.50	13	163.15	163.50	-5	22,342	-0.02%
2023/06/20	9	163.50	6	162.17	162.00	3	22,277	0.01%
2023/06/19	9	165.17	15	167.00	161.00	-6	22,196	-0.03%
2023/06/16	25	164.32	14.2	165.63	165.50	10.8	22,158	0.05%
2023/06/15	13	154.81	8.1	154.97	157.00	4.9	21,752	0.02%
2023/06/14	4	146.13	1	150.01	146.00	3	21,479	0.01%
2023/06/13	7.1	148.28	10	147.00	146.50	-3	21,487	-0.01%
2023/06/12	3.1	148.47	19.2	145.24	147.50	-16.1	21,458	-0.07%
2023/06/09	4.1	153.14	10.4	153.29	153.50	-6.4	21,336	-0.03%
2023/06/08	3.3	154.23	12	151.42	151.50	-8.8	21,375	-0.04%
2023/06/07	13.1	153.92	9	154.39	155.00	4.1	21,519	0.02%
2023/06/06	6.1	153.91	7.3	152.91	153.00	-1.2	21,748	-0.01%
2023/06/05	30	163.83	24.1	163.38	156.00	6	22,003	0.03%
2023/06/02	18	150.47	21.2	153.40	158.00	-3.2	21,575	-0.01%
2023/06/01	6	144.92	10	145.90	144.00	-4	21,395	-0.02%
2023/05/31	10	141.70	20	143.05	145.00	-10	21,260	-0.05%
2023/05/30	7.6	140.23	4	142.00	141.00	3.6	20,917	0.02%
2023/05/29	26.1	142.42	17	143.06	141.00	9.1	20,759	0.04%
2023/05/26	34.1	136.49	24	136.13	135.50	10.1	20,465	0.05%
2023/05/25	19	141.08	4	142.13	141.00	15	20,375	0.07%
2023/05/24	9	137.72	9.2	137.12	139.00	-0.2	20,944	0.00%
2023/05/23	24	132.38	30.1	132.64	137.00	-6.1	21,081	-0.03%
2023/05/22	24	128.10	24.1	128.49	128.50	-0.1	20,821	0.00%
2023/05/19	18.3	122.43	28.2	121.89	123.50	-9.9	20,484	-0.05%
2023/05/18	21	114.12	53.4	114.31	117.50	-32.4	19,659	-0.16%
2023/05/17	24.4	108.82	27	109.65	107.00	-2.6	19,385	-0.01%
2023/05/16	32	106.70	38.1	107.70	109.50	-6.1	19,125	-0.03%
2023/05/15	15.3	104.95	20.4	104.29	105.00	-5.1	18,444	-0.03%
2023/05/12	8.2	96.80	8	96.46	101.50	0.2	18,028	0.00%
2023/05/11	8.2	96.80	8	96.46	95.40	0.2	17,657	0.00%
2023/05/10	18.1	100.11	19	101.05	98.90	-0.9	17,423	0.00%
2023/05/09	67.1	108.83	32	108.88	103.00	35.1	17,153	0.20%
2023/05/08	11	104.73	12.1	106.32	109.00	-1.1	16,130	-0.01%
2023/05/05	15.6	98.78	17.2	98.46	99.10	-1.6	15,714	-0.01%
2023/05/04	6.3	98.09	6	98.88	99.30	0.3	15,651	0.00%
2023/05/03	40.2	98.61	31.1	98.88	97.40	9.1	15,618	0.06%
2023/05/02	52.2	100.28	45.9	99.72	103.50	6.3	15,474	0.04%
2023/04/28	13.3	94.84	8	94.94	94.90	5.3	15,106	0.03%
2023/04/27	6.1	91.34	9	90.57	92.60	-2.9	15,100	-0.02%
2023/04/26	11.1	92.54	6	92.43	92.30	5.1	14,970	0.03%
2023/04/25	23.3	95.48	34.6	93.64	93.70	-11.3	14,800	-0.08%
2023/04/24	8	98.96	10	99.30	98.80	-2	14,460	-0.01%
2023/04/21	35.3	95.77	45	95.11	95.40	-9.7	14,258	-0.07%
2023/04/20	14.1	98.49	15	99.16	97.10	-0.9	14,161	-0.01%
2023/04/19	29.6	98.06	23	98.83	99.00	6.6	14,099	0.05%
2023/04/18	17	98.63	27	99.30	97.90	-10	14,320	-0.07%
2023/04/17	29.2	98.24	21.1	98.61	97.10	8.1	14,921	0.05%
2023/04/14	6	97.17	10	95.80	94.70	-4	15,018	-0.03%
2023/04/13	32.1	98.72	22.1	97.60	95.00	10	15,106	0.07%
2023/04/12	1	96.80	5	95.44	96.80	-4	14,531	-0.03%
2023/04/11	14	85.74	28	85.46	88.00	-14	14,422	-0.10%
2023/04/10	43	81.03	14	81.79	80.00	29	14,136	0.21%
2023/04/07	41	78.75	39	78.71	78.90	2	13,888	0.01%
2023/04/06	32.1	73.20	44.6	72.33	73.40	-12.5	13,320	-0.09%
2023/03/31	3.1	69.50	4	69.65	69.30	-1	13,138	-0.01%
2023/03/30	1	69.20	1	70.20	70.10	0	13,147	0.00%
2023/03/29	6.5	69.08	4	69.63	69.50	2.5	13,175	0.02%
2023/03/28	4.1	69.00	8.4	68.49	69.00	-4.3	13,250	-0.03%
2023/03/27	6	70.25	11.4	69.79	69.20	-5.4	13,199	-0.04%
2023/03/24	44	71.49	65	70.96	71.60	-21	13,146	-0.16%
2023/03/23	29	70.41	15	70.78	71.10	14	13,169	0.11%
2023/03/22	15	70.53	20	70.60	70.30	-5	13,179	-0.04%
2023/03/21	45.1	72.02	47	72.25	71.20	-1.9	13,105	-0.01%
2023/03/20	60.8	69.92	48	69.13	72.00	12.8	12,850	0.10%
2023/03/17	8	66.75	3.4	66.41	66.70	4.6	12,670	0.04%
2023/03/16	36	67.04	39	67.29	66.20	-3	12,877	-0.02%
2023/03/15	4	68.53	6	67.82	67.40	-2	13,338	-0.01%
2023/03/14	40.1	67.32	42	67.73	66.80	-1.9	13,476	-0.01%
2023/03/13	18.2	67.65	7	67.24	67.00	11.2	13,395	0.08%
2023/03/10	40	71.30	41	71.98	70.00	-1	13,319	-0.01%
2023/03/09	45.1	73.62	59	73.52	75.50	-14	13,009	-0.11%
2023/03/08	50	72.04	45.1	72.75	72.70	5	12,513	0.04%
2023/03/07	38	68.26	69	68.00	68.90	-31	12,001	-0.26%
2023/03/06	19.1	65.71	18	65.74	65.60	1	11,557	0.01%
2023/03/03	14	63.53	11	63.47	63.00	3	11,394	0.03%
2023/03/02	60.2	63.15	58	63.42	63.00	2.2	11,292	0.02%
2023/03/01	18.2	63.41	14	63.21	63.50	4.2	11,251	0.04%
2023/02/24	11.2	64.35	18	63.57	63.00	-6.8	11,218	-0.06%
2023/02/23	11	64.21	20	63.93	64.30	-9	11,108	-0.08%
2023/02/22	140	64.99	89.2	65.18	64.80	50.8	10,890	0.47%	大買/
2023/02/21	14	62.72	30	62.41	64.50	-16	9,936	-0.16%
2023/02/20	20.5	58.82	46.3	59.98	58.70	-25.8	9,340	-0.28%
2023/02/17	22.1	57.42	6.1	57.46	57.80	16.1	8,918	0.18%
2023/02/16	9	56.31	5	56.50	56.00	4	8,693	0.05%
2023/02/15	5	55.70	8.5	56.21	55.50	-3.5	8,537	-0.04%
2023/02/14	5.2	53.15	0	0.00	53.50	5.2	8,236	0.06%
2023/02/13	10.6	52.48	1	53.20	53.10	9.6	8,187	0.12%
2023/02/10	0	0.00	6	55.40	54.50	-6	8,088	-0.07%
2023/02/09	0	0.00	2	55.85	55.50	-2	8,006	-0.02%
2023/02/08	2	54.90	6	55.17	54.70	-4	7,887	-0.05%
2023/02/07	4	55.13	5	55.00	55.10	-1	7,838	-0.01%
2023/02/06	0.2	54.80	0	0.00	54.90	0.2	7,803	0.00%
2023/02/03	1.1	54.71	1	54.60	54.50	0.1	7,776	0.00%
2023/02/02	4	57.15	4	55.88	56.00	0	7,691	0.00%
2023/02/01	53.7	56.19	47	57.25	56.40	6.7	7,549	0.09%
2023/01/31	47	56.39	42	55.85	56.50	5	7,360	0.07%
2023/01/30	16.5	53.59	21.6	53.41	54.40	-5.1	7,096	-0.07%
2023/01/17	24	52.33	4.5	52.49	52.30	19.5	6,920	0.28%
2023/01/16	1	49.60	0	0.00	50.70	1	6,779	0.01%
2023/01/13	2	50.80	0	0.00	50.20	2	6,744	0.03%
2023/01/12	9.1	51.32	1	51.50	51.00	8.1	6,740	0.12%
2023/01/11	9	52.34	40	52.60	52.20	-31	6,691	-0.46%
2023/01/10	43	52.37	15	52.30	52.40	28	6,550	0.43%
2023/01/09	6.1	52.16	1	52.70	52.40	5.1	6,462	0.08%
2023/01/06	40	53.09	38	53.43	52.10	2	6,331	0.03%
2023/01/05	27.1	58.13	38	57.81	56.90	-10.9	5,863	-0.19%
2023/01/04	14	54.29	49.3	54.76	57.60	-35.3	4,884	-0.72%
2023/01/03	52	52.03	33.4	51.03	52.40	18.6	4,383	0.43%
2022/12/30	7.2	48.92	7	48.82	48.30	0.2	3,991	0.00%
2022/12/29	4	48.19	7	48.42	49.30	-3	3,947	-0.08%
2022/12/28	11	49.07	12	49.17	48.75	-1	4,010	-0.02%
2022/12/27	5	49.31	0	0.00	49.10	5	4,007	0.12%
2022/12/26	13	48.94	1	49.45	49.50	12	3,948	0.30%
2022/12/23	2	48.35	14	48.88	48.90	-12	3,954	-0.30%
2022/12/22	13	48.38	10	49.03	47.90	3	4,034	0.07%
2022/12/21	37	48.21	16	48.72	48.05	21	4,105	0.51%
2022/12/20	7	48.35	21	48.16	47.35	-14	4,102	-0.34%
2022/12/19	18.1	47.95	1.1	48.56	47.80	17.1	4,080	0.42%
2022/12/16	12	49.15	21	48.66	49.20	-9	4,153	-0.22%
2022/12/15	11	49.08	12	49.70	48.90	-1	4,340	-0.02%
2022/12/14	13	49.12	4	49.34	49.25	9	4,679	0.19%
2022/12/13	3	48.73	4	48.21	48.45	-1	4,798	-0.02%
2022/12/12	6	48.27	10	48.24	48.35	-4	4,889	-0.08%
2022/12/09	43	48.77	42	48.86	48.80	1	4,865	0.02%
2022/12/08	29.1	49.75	15	49.63	49.60	14.1	4,771	0.30%
2022/12/07	60	49.22	61.1	49.33	49.65	-1.1	4,481	-0.02%
2022/12/06	5	48.26	5	48.53	48.70	0	3,873	0.00%
2022/12/05	1	43.50	26	43.08	44.30	-25	3,623	-0.69%
2022/12/02	32.1	43.52	6	43.72	42.70	26.1	3,578	0.73%
2022/11/29	1.2	41.42	1	41.40	41.40	0.2	3,528	0.00%
2022/11/25	0	0.00	2.1	41.09	40.70	-2.1	3,661	-0.06%
2022/11/24	6	40.36	1	40.25	40.70	5	3,670	0.14%
2022/11/23	5.2	40.22	0	0.00	39.95	5.2	3,712	0.14%
2022/11/22	16	40.96	3	41.10	41.20	13	3,684	0.35%
2022/11/21	2	39.53	2	39.65	40.50	0	3,607	0.00%
2022/11/16	6	37.83	3	37.77	37.55	3	3,573	0.08%
2022/11/15	0.2	38.30	0	0.00	38.40	0.2	3,578	0.01%
2022/11/14	2	37.33	0	0.00	38.10	2	3,590	0.06%
2022/11/11	3	37.25	0	0.00	36.90	3	3,643	0.08%
2022/11/10	0	37.80	53	38.05	37.75	-53	3,711	-1.43%
2022/11/09	47.1	38.91	0	0.00	39.05	47.1	3,727	1.26%
2022/11/08	1	39.10	1	38.80	38.60	0	3,726	0.00%
2022/11/03	3	38.80	2	38.28	38.60	1	3,813	0.03%
2022/11/02	1	38.40	0	0.00	38.50	1	3,806	0.03%
2022/10/31	0	0.00	0.5	36.80	36.80	-0.5	3,790	-0.01%
2022/10/28	0	0.00	30	36.20	36.20	-30	3,790	-0.79%
2022/10/27	0	0.00	5.6	37.84	38.05	-5.6	3,778	-0.15%
2022/10/26	1	37.35	0	0.00	37.50	1	3,779	0.03%
2022/10/21	0.2	37.90	3	37.97	38.00	-2.9	3,779	-0.08%
2022/10/20	0.2	39.35	0	0.00	39.00	0.2	3,746	0.00%
2022/10/19	0.2	40.80	0	0.00	40.65	0.2	3,718	0.00%
2022/10/18	1.2	41.18	0	0.00	41.00	1.2	3,724	0.03%
2022/10/17	1.2	41.01	0	0.00	41.50	1.2	3,704	0.03%
2022/10/14	24	43.11	38	43.08	42.90	-14	3,650	-0.38%
2022/10/13	24.2	42.55	9	41.77	41.70	15.2	3,584	0.42%
2022/10/12	51	42.78	51	42.62	43.45	0	3,536	0.00%
2022/10/11	8	41.99	5	41.78	42.40	3	3,429	0.09%
2022/10/07	5.2	41.73	0	0.00	41.20	5.2	3,380	0.15%
2022/10/06	0	0.00	1	42.55	42.30	-1	3,426	-0.03%
2022/10/05	2	43.25	10	43.20	43.20	-8	3,386	-0.24%
2022/10/04	8	41.69	9	41.91	41.90	-1	3,296	-0.03%
2022/10/03	0	0.00	1	40.05	40.05	-1	3,240	-0.03%
2022/09/30	4.2	40.10	2	40.35	41.60	2.2	3,204	0.07%
2022/09/29	14	42.18	13	42.16	41.70	1	3,138	0.03%
2022/09/28	11	41.20	10	42.04	40.45	1	3,009	0.03%
2022/09/27	4	41.34	4	42.00	42.00	0	2,891	0.00%
2022/09/26	8.2	41.88	3	41.57	40.30	5.2	2,822	0.18%
2022/09/23	71	44.93	75	44.68	44.20	-4	2,741	-0.15%
2022/09/22	12	44.09	12	44.06	44.90	0	2,634	0.00%
2022/09/21	46	44.45	45	44.62	44.00	1	2,393	0.04%
2022/09/20	9	43.02	7	42.86	43.50	2	1,968	0.10%
2022/09/19	6	40.73	8	41.68	40.40	-2	1,755	-0.11%
2022/09/16	13	40.62	20	40.02	39.15	-7	1,629	-0.43%
2022/09/15	12	39.44	0	0.00	39.75	12	1,578	0.76%
2022/09/14	6	39.57	5	39.60	39.35	1	1,569	0.06%
2022/09/12	3	40.40	0	0.00	40.55	3	1,558	0.19%
2022/09/08	3	40.12	3	40.52	40.25	0	1,554	0.00%
2022/09/07	2	39.55	0	0.00	39.60	2	1,542	0.13%
2022/09/06	3	40.32	3	40.15	39.45	0	1,604	0.00%
2022/09/05	2	41.03	0	0.00	41.20	2	1,577	0.13%
2022/09/02	2	42.15	5	42.03	42.00	-3	1,529	-0.20%
2022/09/01	2	39.80	1	39.70	39.55	1	1,390	0.07%
2022/08/31	3	40.95	5	40.32	40.70	-2	1,364	-0.15%
2022/08/30	7	40.05	5	40.22	39.55	2	1,303	0.15%
2022/08/26	2	39.13	0	0.00	39.10	2	1,238	0.16%
2022/08/24	3	39.62	5	39.27	39.45	-2	1,220	-0.16%
2022/08/23	3	38.87	2	38.90	38.35	1	1,184	0.08%
2022/08/22	2	38.70	2	39.50	38.90	0	1,172	0.00%
2022/08/19	6	39.07	3	39.95	38.70	3	1,157	0.26%
2022/08/18	5	39.56	7	39.71	39.30	-2	1,131	-0.18%
2022/08/17	2	39.00	12.2	39.06	39.00	-10.2	1,067	-0.96%
2022/08/15	0	36.80	1	37.00	36.95	-1	924	-0.10%
2022/08/12	0	0.00	2	36.13	36.15	-2	921	-0.22%
2022/08/11	3	36.30	0	0.00	36.30	3	924	0.33%
2022/08/10	1	37.60	0	0.00	38.10	1	879	0.11%
2022/08/08	1	35.85	0	0.00	36.10	1	825	0.12%
2022/08/05	2	36.15	0	0.00	36.35	2	826	0.24%
2022/08/04	0	35.70	0	0.00	35.65	0	836	0.00%
2022/08/03	0	36.55	0	0.00	36.05	0	833	0.00%
2022/08/01	1	37.75	0	0.00	37.60	1	848	0.12%
2022/07/29	0	37.40	0	0.00	37.10	0	846	0.00%
2022/07/27	0	37.30	0	0.00	36.90	0	834	0.00%
2022/07/26	0	0.00	4	37.45	36.50	-4	834	-0.48%
2022/07/25	7	37.71	2	37.75	38.60	5	819	0.61%
2022/07/14	2	37.53	33	37.37	37.00	-31	911	-3.40%
2022/07/13	32.1	36.09	0	0.00	36.10	32.1	851	3.76%
2022/07/12	1	34.70	21	34.72	34.85	-20	851	-2.35%
2022/07/04	0	0.00	7	34.13	34.00	-7	980	-0.71%
2022/06/30	0	0.00	2	35.55	35.65	-2	1,134	-0.18%
2022/06/28	2	35.65	5	36.85	35.15	-3	1,199	-0.25%
2022/06/27	0.1	35.85	0	0.00	35.50	0.1	1,179	0.00%
2022/06/24	5	35.55	3	34.65	35.60	2	1,177	0.17%
2022/06/22	0	0.00	4	33.25	33.20	-4	1,166	-0.34%
2022/06/17	0	0.00	78	33.64	33.90	-78	1,213	-6.43%
2022/06/16	1	35.00	0	0.00	34.20	1	1,273	0.08%
2022/06/15	29	36.39	15	37.27	35.00	14	1,273	1.10%
2022/06/10	0	0.00	1	35.85	35.75	-1	1,375	-0.07%
2022/06/09	0.1	36.20	0.1	36.02	36.15	0	1,471	0.00%
2022/05/30	1	35.90	0	0.00	36.15	1	1,528	0.07%
2022/05/23	0	0.00	1	35.50	35.20	-1	1,543	-0.06%
2022/05/19	0	0.00	1	34.10	34.60	-1	1,549	-0.06%
2022/05/18	5	34.98	0	0.00	35.15	5	1,545	0.33%
2022/05/17	0	34.70	0	0.00	34.55	0	1,545	0.00%
2022/05/10	0	0.00	12	34.90	35.70	-12	1,557	-0.77%
2022/05/09	0	36.50	1	35.50	35.40	-1	1,556	-0.06%
2022/05/05	0	0.00	1	38.35	38.40	-1	1,555	-0.06%
2022/05/03	0	38.35	0	0.00	38.50	0	1,552	0.00%
2022/04/29	2	38.79	0	0.00	38.30	2	1,573	0.13%
2022/04/28	2	38.60	0	0.00	38.40	2	1,574	0.13%
2022/04/26	1	40.00	0	0.00	40.20	1	1,584	0.06%
2022/04/25	1.1	38.43	0	0.00	38.90	1.1	1,699	0.06%
2022/04/22	0.2	40.70	11	40.19	40.00	-10.8	1,724	-0.63%
2022/04/21	4	40.75	2	41.00	40.35	2	1,807	0.11%
2022/04/20	2	42.75	0	0.00	41.10	2	2,108	0.09%
2022/04/19	0.1	42.20	1	41.85	41.90	-0.9	2,397	-0.04%
2022/04/18	0.2	42.46	0	0.00	41.90	0.2	2,478	0.01%
2022/04/14	3	43.15	0	0.00	43.00	3	2,444	0.12%
2022/04/13	0	0.00	1	42.45	42.15	-1	2,427	-0.04%
2022/04/12	6	42.25	1	42.20	42.15	5	2,426	0.21%
2022/04/11	1	43.50	1	43.90	43.50	0	2,394	0.00%
2022/04/08	0	0.00	3	43.38	44.20	-3	2,363	-0.13%
2022/04/07	4	43.36	4	43.35	42.30	0	2,310	0.00%
2022/04/06	2.1	43.84	4	44.16	44.60	-2	2,254	-0.09%
2022/04/01	1	41.60	1	42.10	42.00	0	2,133	0.00%
2022/03/31	38	42.24	2	41.60	41.10	36	2,107	1.71%
2022/03/30	0.1	41.60	0	0.00	41.60	0.1	2,059	0.00%
2022/03/28	72	40.27	0	0.00	40.95	72	2,038	3.53%
2022/03/25	1	40.60	0	0.00	40.45	1	2,029	0.05%
2022/03/24	0.1	41.70	4	41.73	41.65	-3.9	2,028	-0.19%
2022/03/22	1	42.05	0	0.00	41.85	1	2,001	0.05%
2022/03/21	1	42.00	1	42.50	41.60	0	1,999	0.00%
2022/03/18	0	0.00	1	40.90	40.90	-1	1,933	-0.05%
2022/03/17	4	41.29	3	41.40	41.30	1	1,927	0.05%
2022/03/16	2	41.45	2	41.55	41.30	0	1,887	0.00%
2022/03/15	8	40.27	6	40.68	40.05	2	1,786	0.11%
2022/03/14	1.1	41.91	2	41.58	42.05	-0.9	1,743	-0.05%
2022/03/11	0	0.00	1	38.95	38.75	-1	1,649	-0.06%
2022/03/10	0	0.00	1	38.40	38.65	-1	1,637	-0.06%
2022/03/09	1.1	37.94	1	37.35	37.85	0.1	1,632	0.01%
2022/03/08	2.2	37.60	0	0.00	37.00	2.2	1,629	0.14%
2022/03/04	0	0.00	1	38.50	38.60	-1	1,637	-0.06%
2022/03/01	0	0.00	1	37.40	37.40	-1	1,627	-0.06%
2022/02/24	0	0.00	1	36.45	36.45	-1	1,623	-0.06%
2022/02/23	1	37.60	8	37.48	37.40	-7	1,615	-0.43%
2022/02/17	0	0.00	1	38.50	38.45	-1	1,612	-0.06%
2022/02/16	2	38.55	0	0.00	38.90	2	1,616	0.12%
2022/02/14	1	38.70	0	0.00	38.50	1	1,609	0.06%
2022/02/11	2	39.15	0	0.00	39.25	2	1,603	0.12%
2022/02/10	0	0.00	3	39.50	39.55	-3	1,605	-0.19%
2022/02/08	2	39.03	1	38.40	39.25	1	1,594	0.06%
2022/02/07	0	0.00	1	38.00	38.00	-1	1,580	-0.06%
2022/01/26	2	37.70	2	37.55	37.50	0	1,568	0.00%
2022/01/25	1	37.55	0	0.00	37.35	1	1,569	0.06%
2022/01/24	1	37.80	2	38.08	37.75	-1	1,571	-0.06%
2022/01/21	0	0.00	4	39.05	39.05	-4	1,548	-0.26%
2022/01/20	1	39.85	1	39.70	39.70	0	1,541	0.00%
2022/01/19	3	39.32	0	0.00	40.20	3	1,525	0.20%
2022/01/18	13	41.14	11	41.24	40.20	2	1,507	0.13%
2022/01/17	14	39.23	9	39.79	40.25	5	1,338	0.37%
2022/01/14	8	41.22	11	40.74	39.80	-3	1,299	-0.23%
2022/01/13	30	43.20	12	43.98	42.70	18	1,204	1.49%
2022/01/12	16	43.16	11	42.87	43.55	5	888	0.56%
2022/01/11	11	39.60	0	0.00	39.60	11	556	1.98%
2022/01/07	1	36.00	0	0.00	36.15	1	461	0.22%
2021/12/16	1	36.70	0	0.00	36.75	1	567	0.18%
2021/12/09	0	0.00	1	35.05	34.85	-1	593	-0.17%
2021/11/23	0	0.00	1	36.50	36.00	-1	579	-0.17%
2021/11/18	0	0.00	16	36.15	36.20	-16	603	-2.65%
2021/11/17	0	0.00	52	35.63	36.35	-52	613	-8.48%
2021/11/12	2	36.80	24	36.91	36.70	-22	631	-3.48%
2021/11/09	16	37.53	0	0.00	37.50	16	649	2.46%
2021/11/05	4	36.80	0	0.00	37.10	4	659	0.61%
2021/11/02	0	0.00	4	37.75	36.80	-4	683	-0.59%
2021/10/26	0	0.00	21	36.71	37.00	-21	688	-3.05%
2021/10/25	0	0.00	10	35.45	35.55	-10	687	-1.45%
2021/10/19	1	35.80	0	0.00	35.80	1	785	0.13%
2021/10/13	2	35.28	0	0.00	35.30	2	860	0.23%
2021/10/05	3	37.10	0	0.00	37.00	3	1,004	0.30%
2021/10/04	0	0.00	1	37.80	37.05	-1	1,003	-0.10%
2021/10/01	2	40.05	0	0.00	38.10	2	996	0.20%
2021/09/16	1	39.90	1	40.05	39.20	0	970	0.00%
2021/09/14	1	37.65	0	0.00	37.50	1	925	0.11%
2021/09/13	0	0.00	2	36.80	36.95	-2	935	-0.21%
2021/09/09	0	0.00	1	35.85	35.90	-1	949	-0.11%
2021/09/08	2	35.80	0	0.00	35.30	2	953	0.21%
2021/08/31	1	38.00	0	0.00	38.35	1	972	0.10%
2021/08/30	0	0.00	1	38.20	38.35	-1	977	-0.10%
2021/08/27	0	0.00	1	38.15	38.00	-1	986	-0.10%
2021/08/24	0.4	37.70	0	0.00	37.90	0.4	987	0.04%
2021/08/16	15	38.57	0	0.00	38.30	15	980	1.53%
2021/08/12	0.3	40.00	0	0.00	40.00	0.3	980	0.03%
2021/08/11	10	40.95	1	40.50	40.45	9	995	0.90%
2021/08/10	11	40.98	10.1	41.17	40.80	0.9	1,012	0.09%
2021/08/09	10	41.60	0	0.00	41.65	10	1,046	0.96%
2021/08/05	10	42.60	0	0.00	42.50	10	1,115	0.90%
2021/08/04	1	43.15	0	0.00	43.10	1	1,179	0.08%
2021/08/02	1	43.20	0	0.00	43.10	1	1,409	0.07%
2021/07/28	10.1	45.59	2	44.95	44.10	8.1	1,649	0.49%
2021/07/27	1	47.40	0	0.00	46.55	1	1,679	0.06%
2021/07/26	14	47.43	0	0.00	47.85	14	1,707	0.82%
2021/07/22	15	45.65	0	0.00	45.65	15	1,791	0.84%
2021/07/16	20	45.33	0	0.00	44.85	20	1,870	1.07%
2021/07/14	0	0.00	1	43.90	43.85	-1	1,905	-0.05%
2021/07/13	2.1	44.24	1	42.75	44.30	1.1	1,937	0.06%
2021/07/12	1	41.20	1	40.90	41.10	0	1,897	0.00%
2021/07/09	0	0.00	1	41.20	41.20	-1	2,013	-0.05%
2021/07/08	1	41.70	0	0.00	41.55	1	2,078	0.05%
2021/07/07	0	0.00	3	41.77	41.55	-3	2,132	-0.14%
2021/07/06	0	0.00	1	42.20	42.10	-1	2,164	-0.05%
2021/07/05	2	42.18	0	0.00	42.15	2	2,277	0.09%
2021/07/02	0	0.00	1	42.05	42.05	-1	2,329	-0.04%
2021/07/01	0	0.00	2	43.35	42.30	-2	2,341	-0.09%
2021/06/30	2	44.00	0	0.00	43.60	2	2,366	0.08%
2021/06/29	1	43.80	12	43.62	43.75	-11	2,394	-0.46%
2021/06/28	0	0.00	2	43.90	43.20	-2	2,390	-0.08%
2021/06/25	4	43.79	5	43.80	43.70	-1	2,393	-0.04%
2021/06/24	1	43.20	5	43.20	43.05	-4	2,398	-0.17%
2021/06/22	0	0.00	1	41.70	42.20	-1	2,405	-0.04%
2021/06/17	0	0.00	0	42.60	42.70	0	2,422	0.00%
2021/06/16	0	0.00	0	43.50	42.55	0	2,439	0.00%
2021/06/04	1	44.25	0	0.00	43.30	1	2,485	0.04%
2021/06/02	0	0.00	2	45.00	43.80	-2	2,543	-0.08%
2021/05/25	2	42.20	2	42.30	42.20	0	2,682	0.00%
2021/05/24	1	42.10	0	0.00	42.05	1	2,688	0.04%
2021/05/19	1	41.95	2	42.00	42.10	-1	2,712	-0.04%
2021/05/18	0	0.00	0	40.45	42.40	0	2,721	0.00%
2021/05/17	1	38.15	2.3	37.80	39.00	-1.3	2,709	-0.05%
2021/05/14	1	41.50	0	0.00	41.70	1	2,677	0.04%
2021/05/13	0	0.00	1	39.50	40.00	-1	2,662	-0.04%
2021/05/12	5	41.13	6	41.05	41.10	-1	2,689	-0.04%
2021/05/11	3	46.92	5	47.16	45.50	-2	2,633	-0.08%
2021/05/10	7	51.04	3	51.57	49.50	4	2,569	0.16%
2021/05/07	37	50.61	35	49.33	49.35	2	2,461	0.08%
2021/05/06	0.3	46.45	0	0.00	50.10	0.3	2,299	0.01%
2021/05/04	2	50.10	1	46.00	46.35	1	2,230	0.04%
2021/05/03	3	50.77	1	50.80	49.40	2	2,211	0.09%
2021/04/29	5	50.66	1	51.40	51.10	4	2,193	0.18%
2021/04/28	1	51.30	64	50.28	51.30	-63	2,155	-2.92%
2021/04/27	1	50.90	1	50.80	50.20	0	2,107	0.00%
2021/04/23	0	0.00	1	48.70	48.20	-1	2,083	-0.05%
2021/04/22	0.5	49.80	15	50.20	48.20	-14.5	2,102	-0.69%
2021/04/21	20	49.86	0	0.00	49.80	20	2,066	0.97%
2021/04/19	1	50.50	1	50.20	50.50	0	2,043	0.00%
2021/04/16	1	49.95	0	0.00	49.95	1	2,002	0.05%
2021/04/15	23	50.08	31	50.87	50.20	-8	1,992	-0.40%
2021/04/14	2	48.23	4	49.16	49.00	-2	1,921	-0.10%
2021/04/13	0	0.00	2	48.85	48.65	-2	1,913	-0.10%
2021/04/12	20	49.50	0.5	49.20	49.35	19.5	1,870	1.04%
2021/04/09	6	50.40	14	49.20	50.20	-8	1,857	-0.43%
2021/04/08	43	48.47	2	47.73	48.45	41	1,754	2.34%
2021/04/07	0.5	47.30	1	47.35	46.40	-0.5	1,705	-0.03%
2021/04/01	4	46.29	0	0.00	46.90	4	1,711	0.23%
2021/03/30	1	45.15	0	0.00	45.30	1	1,702	0.06%
2021/03/26	1	43.90	0	0.00	44.25	1	1,773	0.06%
2021/03/23	0	0.00	4	44.09	43.40	-4	1,839	-0.22%
2021/03/22	1	43.95	0	0.00	44.10	1	1,843	0.05%
2021/03/19	1	44.80	0	0.00	44.55	1	1,863	0.05%
2021/03/17	0	0.00	5	46.40	45.60	-5	1,927	-0.26%
2021/03/16	0	0.00	2	46.20	46.10	-2	2,023	-0.10%
2021/03/15	1	46.40	5	46.20	46.40	-4	2,089	-0.19%
2021/03/12	2	46.48	0	0.00	46.05	2	2,181	0.09%
2021/03/09	0	0.00	1	45.90	45.50	-1	2,327	-0.04%
2021/03/08	7	46.86	3.1	47.17	46.00	3.9	2,498	0.16%
2021/03/05	1	44.90	1	46.40	45.60	0	2,524	0.00%
2021/03/04	2	46.20	0	0.00	45.25	2	2,594	0.08%
2021/03/03	3	46.13	5	46.10	46.40	-2	2,729	-0.07%
2021/03/02	0	0.00	1	43.90	43.80	-1	2,736	-0.04%
2021/02/25	0	0.00	2	44.60	44.55	-2	3,034	-0.07%
2021/02/24	2	45.00	0	0.00	44.40	2	3,054	0.07%
2021/02/22	0.1	45.80	1	44.70	45.40	-0.9	3,128	-0.03%
2021/02/19	4	44.03	4	44.15	44.40	0	3,135	0.00%
2021/02/18	5	43.51	1	42.90	44.10	4	3,181	0.13%
2021/02/17	0	0.00	0.1	43.60	43.85	-0.1	3,189	0.00%
2021/02/05	2	42.05	1	42.10	42.10	1	3,201	0.03%
2021/01/29	0	0.00	1	43.60	42.85	-1	3,429	-0.03%
2021/01/27	0	0.00	2	43.75	43.85	-2	3,584	-0.06%
2021/01/26	1	44.45	1	44.70	44.40	0	3,649	0.00%
2021/01/25	0	0.00	1	45.30	45.35	-1	3,710	-0.03%
2021/01/21	1	43.10	3	43.17	42.55	-2	3,812	-0.05%
2021/01/20	2	44.20	0	0.00	42.40	2	4,147	0.05%
2021/01/18	0	0.00	3	43.48	45.50	-3	4,295	-0.07%
2021/01/15	0	0.00	8	45.24	44.80	-8	4,681	-0.17%
2021/01/14	1	46.80	0.4	47.00	46.85	0.6	4,713	0.01%
2021/01/12	0	0.00	1	47.95	46.80	-1	4,802	-0.02%
2021/01/11	2	48.83	0	0.00	48.30	2	4,867	0.04%
2021/01/08	0	0.00	2	48.13	48.50	-2	4,982	-0.04%
2021/01/07	2	48.78	2	48.00	47.80	0	5,141	0.00%
2021/01/06	0	0.00	24	46.95	46.85	-24	5,382	-0.45%
2021/01/05	2	49.05	2	49.25	48.75	0	5,540	0.00%
2021/01/04	0	0.00	4	49.05	49.00	-4	5,917	-0.07%
2020/12/31	0	0.00	0.1	49.00	49.70	-0.1	5,941	0.00%
2020/12/28	2	49.80	4	49.30	49.25	-2	6,239	-0.03%
2020/12/25	0	0.00	1	50.50	49.80	-1	6,279	-0.02%
2020/12/24	0	0.00	2	50.40	50.20	-2	6,314	-0.03%
2020/12/23	3	49.47	1	50.50	50.40	2	6,344	0.03%
2020/12/22	1	49.30	0	0.00	48.45	1	6,478	0.02%
2020/12/18	2	51.15	1	50.50	50.50	1	6,545	0.02%
2020/12/14	0.2	52.00	3	51.30	52.40	-2.8	6,751	-0.04%
2020/12/11	0	0.00	11	52.42	52.40	-11	6,811	-0.16%
2020/12/10	10	54.23	2	55.55	53.90	8	6,857	0.12%
2020/12/09	1	54.70	4	55.05	54.60	-3	6,968	-0.04%
2020/12/08	8.2	54.32	34	54.51	55.00	-25.8	7,502	-0.34%
2020/12/07	20.1	53.90	2	53.50	53.90	18.1	7,652	0.24%
2020/12/04	0	0.00	2	52.80	52.60	-2	7,674	-0.03%
2020/12/03	3	53.83	2	54.60	53.70	1	7,727	0.01%
2020/12/02	5	55.34	6	54.48	53.90	-1	7,876	-0.01%
2020/11/30	3	53.67	2	54.30	53.30	1	7,838	0.01%
2020/11/27	16	54.13	11	52.99	52.90	5	7,803	0.06%
2020/11/26	3	52.70	1	53.20	52.60	2	7,738	0.03%
2020/11/25	5	52.86	10	52.53	52.00	-5	7,863	-0.06%
2020/11/20	1	50.20	0	0.00	50.30	1	7,700	0.01%
2020/11/19	0	0.00	245	50.81	51.00	-245	7,782	-3.15%	大賣/鉅額交易
2020/11/18	1	49.70	0	0.00	50.00	1	7,818	0.01%
2020/11/17	1	49.55	0	0.00	49.40	1	7,896	0.01%
2020/11/16	24	48.55	0	0.00	48.70	24	7,968	0.30%
2020/11/12	52	48.76	5	48.47	48.40	47	8,314	0.57%
2020/11/11	187	49.57	15	49.42	49.05	172	8,505	2.02%	大買/鉅額交易
2020/11/10	0	0.00	1	50.80	50.60	-1	8,463	-0.01%
2020/11/09	8	51.60	2	52.20	51.80	6	8,424	0.07%
2020/11/06	7	51.26	1	52.40	51.10	6	8,394	0.07%
2020/11/05	2	51.70	0	0.00	51.40	2	8,393	0.02%
2020/11/04	0	0.00	1	51.00	50.50	-1	8,302	-0.01%
2020/11/03	1	51.40	1	51.00	51.30	0	8,301	0.00%
2020/11/02	1	50.30	0	0.00	50.10	1	8,341	0.01%
2020/10/30	2	51.20	12	51.23	50.80	-10	8,297	-0.12%
2020/10/29	1	51.00	9	50.92	51.60	-8	8,247	-0.10%
2020/10/28	25	54.05	488	52.85	52.10	-463	8,190	-5.65%	大賣/鉅額交易
2020/10/27	1	52.70	12	52.53	51.80	-11	7,870	-0.14%
2020/10/26	20	52.31	1	51.80	52.50	19	7,864	0.24%
2020/10/23	133	51.77	32	51.19	53.00	101	7,845	1.29%	大買/鉅額交易
2020/10/22	23	50.07	10	50.15	50.30	13	7,533	0.17%
2020/10/20	30	49.94	1	49.75	50.70	29	7,627	0.38%
2020/10/19	0	0.00	1	50.20	50.30	-1	7,938	-0.01%
2020/10/16	5	51.12	9	50.11	50.40	-4	8,004	-0.05%
2020/10/15	93	50.77	19	51.66	51.60	74	7,916	0.93%
2020/10/14	272	52.22	9	51.48	51.00	263	7,792	3.37%	大買/鉅額交易
2020/10/13	12	49.73	0	0.00	49.35	12	7,746	0.15%
2020/10/12	12	49.45	20	50.04	50.80	-8	7,563	-0.11%
2020/10/07	4	46.33	0	0.00	46.45	4	7,260	0.06%
2020/10/06	2	44.75	0	0.00	46.30	2	7,224	0.03%
2020/10/05	0	0.00	2	44.88	45.00	-2	7,176	-0.03%
2020/09/28	2	42.48	2	42.80	42.60	0	7,157	0.00%
2020/09/25	1	44.90	21	41.77	41.90	-20	7,153	-0.28%
2020/09/23	2	43.85	3	43.77	44.15	-1	6,934	-0.01%
2020/09/22	4	44.78	5	44.92	44.60	-1	6,907	-0.01%
2020/09/21	3	46.57	1	45.90	46.05	2	6,841	0.03%
2020/09/18	1	45.40	1	45.80	44.90	0	6,729	0.00%
2020/09/17	2	45.48	1	45.75	45.05	1	6,685	0.01%
2020/09/16	3	44.35	2	44.63	45.00	1	6,619	0.02%
2020/09/15	6	44.44	1	44.85	44.40	5	6,551	0.08%
2020/09/14	8	45.12	3	45.23	44.85	5	6,452	0.08%
2020/09/11	29	47.65	31	48.18	46.65	-2	6,258	-0.03%
2020/09/10	15	44.66	12	44.59	44.90	3	5,723	0.05%
2020/09/09	11	42.14	4	42.96	42.65	7	5,565	0.13%
2020/09/08	4	41.79	9	42.68	42.20	-5	5,537	-0.09%
2020/09/07	3	42.45	8	43.36	42.05	-5	5,442	-0.09%
2020/09/04	3	40.53	3	40.83	40.60	0	5,261	0.00%
2020/09/03	17	41.61	15	41.62	41.15	2	5,178	0.04%
2020/09/02	11	40.15	4	40.45	40.65	7	5,047	0.14%
2020/09/01	16	40.48	2	39.73	39.65	14	4,992	0.28%
2020/08/31	11	40.64	31	40.52	40.80	-20	4,905	-0.41%
2020/08/27	12	39.02	1	39.10	38.75	11	4,655	0.24%
2020/08/26	10	38.15	0	0.00	38.05	10	4,553	0.22%
2020/08/25	16	38.73	6	38.93	38.00	10	4,514	0.22%
2020/08/24	3	37.35	6	37.15	38.40	-3	4,417	-0.07%
2020/08/21	10	37.20	2	37.50	37.55	8	4,316	0.19%
2020/08/20	8	36.36	0	0.00	35.90	8	4,217	0.19%
2020/08/19	11	39.25	1	39.50	38.20	10	4,097	0.24%
2020/08/18	5	37.42	7	39.66	39.05	-2	3,997	-0.05%
2020/08/17	4	37.70	4	37.25	38.30	0	3,711	0.00%
2020/08/14	1	34.05	0	0.00	34.85	1	3,452	0.03%
2020/08/12	2	34.10	0	0.00	34.40	2	3,363	0.06%
2020/08/11	2	34.80	1	35.10	34.25	1	3,338	0.03%
2020/08/07	6	34.80	1	35.05	35.00	5	3,269	0.15%
2020/08/06	2	34.95	3	35.63	35.75	-1	3,213	-0.03%
2020/08/05	1	34.00	0	0.00	33.95	1	3,113	0.03%
2020/08/03	0	0.00	1	34.25	33.80	-1	3,073	-0.03%
2020/07/31	1	34.00	0	0.00	33.60	1	3,042	0.03%
2020/07/30	5	34.21	2	34.73	33.85	3	3,059	0.10%
2020/07/29	1	34.75	2	35.00	34.75	-1	3,051	-0.03%
2020/07/28	0	0.00	3	34.18	33.30	-3	2,964	-0.10%
2020/07/27	6	33.44	7	33.97	32.95	-1	2,874	-0.03%
2020/07/24	1	36.60	107	35.97	36.60	-106	2,756	-3.85%	大賣/鉅額交易
2020/07/23	27	37.35	5	37.62	36.25	22	2,645	0.83%
2020/07/22	2	35.98	8.1	35.76	36.60	-6.1	2,292	-0.26%
2020/07/21	3	33.28	3	33.00	33.30	0	2,134	0.00%
2020/07/20	1	32.50	2	32.68	32.70	-1	2,083	-0.05%
2020/07/17	106	33.04	7	32.41	32.00	99	2,019	4.90%	大買/
2020/07/16	1	31.60	4	31.48	31.65	-3	1,780	-0.17%
2020/07/15	5	32.18	3	31.17	31.00	2	1,749	0.11%
2020/07/14	3	30.25	0	0.00	30.20	3	1,642	0.18%
2020/07/13	1	31.05	0	0.00	31.10	1	1,613	0.06%
2020/07/10	0	0.00	1	31.55	31.55	-1	1,556	-0.06%
2020/07/09	4	30.64	5	30.66	30.55	-1	1,451	-0.07%
2020/07/07	0	0.00	1	29.55	29.55	-1	1,309	-0.08%
2020/07/06	1	29.15	0	0.00	29.15	1	1,274	0.08%
2020/06/30	0	0.00	15	27.62	27.95	-15	1,191	-1.26%
2020/06/29	3	27.40	0	0.00	27.35	3	1,185	0.25%
2020/06/24	0	0.00	1	27.60	27.70	-1	1,174	-0.09%
2020/06/23	5	27.55	0	0.00	27.60	5	1,183	0.42%
2020/06/22	10	27.90	0	0.00	27.90	10	1,180	0.85%
2020/06/19	1	28.50	0	0.00	28.25	1	1,170	0.09%
2020/06/17	0	0.00	4	29.10	28.75	-4	1,155	-0.35%
2020/06/15	2	26.70	1	27.80	27.80	1	1,033	0.10%
2020/06/12	2	26.30	3	26.40	26.45	-1	977	-0.10%
2020/06/11	1	26.85	0	0.00	26.80	1	981	0.10%
2020/06/08	6	26.96	2	26.90	26.85	4	1,024	0.39%
2020/06/02	1	26.20	0	0.00	25.90	1	1,060	0.09%
2020/05/28	1	26.55	0	0.00	25.90	1	1,067	0.09%
2020/05/25	7	25.14	0	0.00	25.10	7	1,093	0.64%
2020/05/20	3	26.00	0	0.00	26.30	3	1,107	0.27%
2020/05/15	0	0.00	5	26.42	25.90	-5	1,109	-0.45%
2020/05/14	0	0.00	1	26.85	26.85	-1	1,091	-0.09%
2020/05/05	5	28.40	0	0.00	28.45	5	1,307	0.38%
2020/04/23	1	24.30	0	0.00	24.50	1	1,387	0.07%
2020/04/21	1	24.30	0	0.00	24.25	1	1,387	0.07%
2020/04/06	0	0.00	3	25.00	25.35	-3	1,397	-0.21%
2020/04/01	2	24.80	0	0.00	25.20	2	1,395	0.14%
2020/03/30	1	23.45	0	0.00	24.15	1	1,390	0.07%
2020/03/20	0	0.00	3	21.20	21.40	-3	1,446	-0.21%
2020/03/19	3	19.95	0	0.00	19.95	3	1,439	0.21%
2020/03/18	5	22.59	0	0.00	22.15	5	1,414	0.35%
2020/03/13	3	25.13	0	0.00	25.40	3	1,393	0.22%
2020/03/12	0	0.00	1	28.45	27.55	-1	1,365	-0.07%
2020/03/11	1	29.50	0	0.00	29.45	1	1,331	0.08%
2020/03/02	0	0.00	1	29.30	29.60	-1	1,264	-0.08%
2020/02/27	1	29.30	1	29.70	29.15	0	1,276	0.00%
2020/02/26	2	30.40	0	0.00	30.35	2	1,272	0.16%
2020/02/14	1	30.90	1	30.90	31.00	0	1,241	0.00%
2020/02/13	1	30.65	0	0.00	30.80	1	1,228	0.08%
2020/02/10	3	31.80	0	0.00	31.90	3	1,128	0.27%
2020/02/07	0	0.00	2	31.15	31.35	-2	1,088	-0.18%
2020/02/06	3	31.23	1	32.10	30.95	2	1,051	0.19%
2020/02/05	0	0.00	3	30.45	30.05	-3	920	-0.33%
2020/02/03	5	29.04	1	29.20	29.20	4	859	0.47%
2020/01/31	1	29.20	0	0.00	30.00	1	844	0.12%
2020/01/30	0	0.00	4	28.90	29.00	-4	821	-0.49%
2020/01/10	1	29.00	0	0.00	28.75	1	688	0.15%
2019/12/31	0	0.00	2	29.50	29.10	-2	653	-0.31%
2019/12/30	0	0.00	4	28.89	28.80	-4	635	-0.63%
2019/12/18	1	29.45	3	30.03	30.15	-2	618	-0.32%
2019/12/11	0	0.00	4	29.10	29.10	-4	544	-0.73%
2019/11/28	0	0.00	1	28.60	28.65	-1	517	-0.19%
2019/11/26	1	28.20	0	0.00	28.20	1	488	0.20%
2019/11/22	0	0.00	2	27.45	27.50	-2	456	-0.44%
2019/11/20	1	27.00	2	27.28	27.15	-1	451	-0.22%
2019/11/19	1	26.75	1	26.65	26.75	0	448	0.00%
2019/11/15	1	26.90	1	26.50	26.50	0	466	0.00%
2019/11/11	3	25.65	0	0.00	25.55	3	468	0.64%
2019/11/08	0	0.00	2	25.58	25.65	-2	473	-0.42%
2019/11/04	1	25.45	0	0.00	25.40	1	520	0.19%
2019/10/18	1	25.40	0	0.00	25.30	1	757	0.13%
2019/10/16	0	0.00	1	26.10	25.95	-1	855	-0.12%
2019/10/15	1	25.40	0	0.00	25.95	1	881	0.11%
2019/10/14	0	0.00	1	26.10	26.05	-1	878	-0.11%
2019/10/09	1	25.85	0	0.00	25.95	1	898	0.11%
2019/09/27	0	0.00	1	25.90	25.85	-1	1,050	-0.10%
2019/09/25	1	26.00	1	26.20	26.00	0	1,055	0.00%
2019/09/24	1	26.00	0	0.00	26.00	1	1,058	0.09%
2019/09/23	0	0.00	1	25.80	26.00	-1	1,075	-0.09%
2019/09/19	1	25.35	0	0.00	25.40	1	1,072	0.09%
2019/09/09	0	0.00	1	24.60	24.70	-1	1,202	-0.08%
2019/09/06	0	0.00	2	24.15	24.60	-2	1,216	-0.16%
2019/09/05	1	23.65	0	0.00	23.70	1	1,211	0.08%
2019/08/21	1	23.55	0	0.00	23.40	1	1,570	0.06%
2019/08/20	0	0.00	1	23.00	22.80	-1	1,551	-0.06%
2019/08/19	1	22.75	0	0.00	22.70	1	1,542	0.06%
2019/08/15	2	22.00	0	0.00	22.15	2	1,530	0.13%
2019/08/14	2	22.30	0	0.00	22.30	2	1,525	0.13%
2019/08/13	0	0.00	1	23.00	23.00	-1	1,514	-0.07%
2019/08/07	3	23.10	0	0.00	23.05	3	1,497	0.20%
2019/08/01	0	0.00	3	25.20	25.15	-3	1,414	-0.21%
2019/07/31	1	25.50	0	0.00	25.50	1	1,394	0.07%
2019/07/30	2	26.03	6	26.20	25.90	-4	1,371	-0.29%
2019/07/25	1	27.60	1	27.80	27.40	0	1,300	0.00%
2019/07/22	8	28.51	1	28.70	28.55	7	1,253	0.56%
2019/07/19	1	28.25	2	28.25	28.90	-1	1,208	-0.08%
2019/07/16	1	27.80	0	0.00	27.80	1	1,087	0.09%
2019/07/15	1	27.15	1	27.30	27.30	0	1,072	0.00%
2019/07/12	1	27.50	0	0.00	27.60	1	1,053	0.09%
2019/07/11	15	27.07	16	27.23	27.30	-1	999	-0.10%
2019/07/10	1	26.75	2	26.65	26.40	-1	979	-0.10%
2019/07/09	0	0.00	3	27.20	27.05	-3	973	-0.31%
2019/07/08	2	26.70	0	0.00	26.80	2	963	0.21%
2019/07/05	0	0.00	1	27.15	27.00	-1	958	-0.10%
2019/07/04	3	26.88	1	27.15	26.85	2	947	0.21%
2019/07/03	0	0.00	2	26.03	26.15	-2	901	-0.22%
2019/07/02	0	0.00	3	25.85	26.00	-3	895	-0.33%
2019/07/01	0	0.00	1	25.65	25.65	-1	892	-0.11%
2019/06/28	2	25.95	2	26.58	25.55	0	888	0.00%
2019/06/27	0	0.00	8	25.56	25.60	-8	865	-0.92%
2019/06/24	0	0.00	1	26.15	26.10	-1	870	-0.11%
2019/06/20	1	26.25	0	0.00	26.30	1	851	0.12%
2019/06/19	0	0.00	1	26.55	26.55	-1	852	-0.12%
2019/06/18	1	26.30	2	26.48	26.45	-1	840	-0.12%
2019/06/17	2	25.85	4	25.55	25.50	-2	786	-0.25%
2019/06/14	1	26.75	1	26.75	26.70	0	755	0.00%
2019/06/13	6	26.82	5	26.97	27.10	1	749	0.13%
2019/06/12	3	27.00	4	26.81	27.00	-1	736	-0.14%
2019/06/11	3	26.88	4	27.01	26.85	-1	686	-0.15%
2019/06/10	6	27.29	11	27.35	27.35	-5	653	-0.77%
2019/06/06	7	26.53	5	26.90	27.00	2	582	0.34%
2019/06/05	10	25.56	3	25.28	25.90	7	464	1.51%
2019/06/04	1	23.60	1	23.80	23.75	0	363	0.00%
2019/05/29	0	0.00	1	23.35	23.25	-1	359	-0.28%
2019/05/27	0	0.00	4	22.91	23.00	-4	346	-1.16%
2019/05/23	0	0.00	2	22.80	22.85	-2	347	-0.58%
2019/05/20	2	22.95	0	0.00	22.90	2	353	0.57%
2019/05/17	0	0.00	4	22.35	22.45	-4	342	-1.17%
2019/05/14	0	0.00	1	21.80	21.85	-1	341	-0.29%
2019/05/13	0	0.00	1	21.60	21.65	-1	344	-0.29%
2019/05/08	2	20.90	0	0.00	21.05	2	383	0.52%
2019/05/02	1	21.50	0	0.00	21.55	1	449	0.22%
2019/04/30	0	0.00	1	20.80	20.90	-1	485	-0.21%
2019/04/26	1	20.95	0	0.00	21.10	1	491	0.20%
2019/04/25	1	20.95	0	0.00	21.30	1	490	0.20%
2019/04/17	0	0.00	1	21.90	21.90	-1	465	-0.21%
2019/04/16	0	0.00	1	22.10	22.10	-1	456	-0.22%
2019/04/12	1	22.70	1	22.60	22.80	0	450	0.00%
2019/04/03	2	23.65	1	23.55	23.60	1	436	0.23%
2019/03/26	0	0.00	1	23.55	23.50	-1	426	-0.23%
2019/03/22	9	23.23	4	23.05	23.05	5	409	1.22%
2019/03/21	9	23.70	7	23.63	23.60	2	399	0.50%
2019/03/20	2	23.40	2	23.68	23.70	0	396	0.00%
2019/03/19	0	0.00	2	23.38	23.30	-2	390	-0.51%
2019/03/18	4	22.84	2	22.88	23.25	2	383	0.52%
2019/03/14	1	22.20	0	0.00	22.30	1	367	0.27%
2019/03/07	1	22.20	1	22.25	22.25	0	373	0.00%
2019/03/05	1	21.90	0	0.00	21.95	1	369	0.27%
2019/03/04	1	21.85	1	21.90	21.90	0	371	0.00%
2019/02/26	1	21.90	0	0.00	21.95	1	373	0.27%
2019/02/25	0	0.00	1	22.05	22.10	-1	371	-0.27%
2019/02/19	1	21.50	2	22.00	21.95	-1	364	-0.27%
2019/02/18	0	0.00	1	21.85	21.50	-1	360	-0.28%
2019/02/15	0	0.00	11	21.75	21.95	-11	358	-3.07%
2019/02/13	5	22.04	0	0.00	21.75	5	358	1.39%
2019/02/11	1	22.15	2	22.55	22.40	-1	353	-0.28%
2019/01/30	2	21.53	5	21.63	21.70	-3	342	-0.88%
2019/01/29	11	21.94	1	21.95	21.75	10	340	2.93%
2019/01/28	0	0.00	3	20.98	21.50	-3	316	-0.95%
2019/01/25	1	21.05	0	0.00	20.80	1	315	0.32%
2019/01/23	11	21.10	0	0.00	21.00	11	290	3.79%
2019/01/22	1	20.60	0	0.00	20.70	1	261	0.38%
2019/01/17	1	19.10	0	0.00	19.00	1	248	0.40%
2018/12/22	6	19.43	6	19.33	19.35	0	535	0.00%
2018/11/21	0	0.00	2	18.80	18.90	-2	1,156	-0.17%
2018/10/31	0	0.00	1	18.00	17.85	-1	1,218	-0.08%
2018/10/26	1	16.50	0	0.00	16.70	1	1,231	0.08%
2018/10/22	1	19.15	0	0.00	19.05	1	1,216	0.08%
2018/10/15	2	19.30	0	0.00	19.30	2	1,194	0.17%
2018/10/12	0	0.00	2	19.05	19.35	-2	1,192	-0.17%
2018/10/11	0	0.00	2	19.45	19.40	-2	1,182	-0.17%
2018/10/08	28	22.29	28	22.23	22.25	0	1,148	0.00%
2018/10/05	1	22.55	0	0.00	22.50	1	1,139	0.09%
2018/10/04	5	23.90	5	24.00	24.00	0	1,110	0.00%
2018/10/03	5	24.30	5	24.00	23.80	0	1,100	0.00%
2018/10/02	6	24.74	6	25.43	24.30	0	1,080	0.00%
2018/09/28	0	0.00	1	23.40	23.25	-1	973	-0.10%
2018/09/26	0	0.00	2	23.95	24.05	-2	951	-0.21%
2018/09/25	2	24.80	0	0.00	24.75	2	913	0.22%
2018/09/21	2	24.50	1	24.55	24.35	1	817	0.12%
2018/09/19	4	24.63	3	24.48	25.20	1	799	0.13%
2018/08/13	2	21.25	0	0.00	21.65	2	915	0.22%
2018/08/10	0	0.00	2	22.50	22.45	-2	910	-0.22%
2018/07/20	0	0.00	3	21.60	21.65	-3	1,777	-0.17%
2018/07/19	0	0.00	8	21.75	21.75	-8	1,902	-0.42%
2018/06/28	1	23.00	1	22.90	23.25	0	4,320	0.00%
2018/06/27	0	0.00	2	23.48	23.55	-2	4,753	-0.04%
2018/06/25	1	22.10	0	0.00	21.90	1	4,978	0.02%
2018/06/14	0	0.00	2	23.23	22.45	-2	5,042	-0.04%
2018/06/13	3	23.22	0	0.00	23.10	3	5,007	0.06%
2018/05/30	1	22.50	1	22.50	22.45	0	4,870	0.00%
2018/05/29	0	0.00	0.1	22.55	22.55	-0.1	4,864	0.00%
2018/05/28	0	0.00	24	22.41	22.30	-24	4,857	-0.49%
2018/05/25	0	0.00	2	23.30	22.90	-2	4,837	-0.04%
2018/05/15	7	24.99	6	25.60	24.70	1	4,773	0.02%
2018/05/09	1	23.95	0	0.00	24.80	1	4,674	0.02%
2018/05/08	1	24.25	0	0.00	24.25	1	4,604	0.02%
2018/05/07	2	24.48	0	0.00	24.50	2	4,589	0.04%
2018/05/04	1	24.50	0	0.00	24.70	1	4,565	0.02%
2018/05/03	3	24.38	1	23.75	24.95	2	4,544	0.04%
2018/05/02	2	24.68	1	24.75	24.30	1	4,481	0.02%
2018/04/30	0	0.00	3	27.30	26.85	-3	4,346	-0.07%
2018/04/27	2	27.03	3	26.88	27.30	-1	4,245	-0.02%
2018/04/26	1	27.75	1	27.70	26.60	0	4,166	0.00%
2018/04/25	10	27.80	11	27.62	29.10	-1	3,994	-0.03%
2018/04/24	3	28.42	2	27.25	27.55	1	3,885	0.03%
2018/04/23	44	29.97	19	29.38	29.10	25	3,793	0.66%
2018/04/20	39	29.22	68	28.51	29.10	-29	3,688	-0.79%
2018/04/19	35	27.08	0	0.00	27.50	35	3,280	1.07%
2018/04/18	10	26.25	3	25.95	26.40	7	3,153	0.22%
2018/04/17	38	25.49	13	25.52	25.30	25	3,110	0.80%
2018/04/16	4	26.15	41	26.17	26.20	-37	3,050	-1.21%
2018/04/12	2	26.40	29	26.58	25.90	-27	2,973	-0.91%
2018/04/11	39	27.61	14	26.96	27.20	25	2,905	0.86%
2018/04/10	15	29.69	24	30.02	28.35	-9	2,720	-0.33%
2018/04/09	9	30.70	6	30.59	31.45	3	2,444	0.12%
2018/04/03	2	28.00	11	27.80	28.60	-9	2,245	-0.40%
2018/04/02	5	26.41	1	26.20	26.00	4	2,049	0.20%
2018/03/31	0	0.00	4	26.15	25.85	-4	1,987	-0.20%
2018/03/30	20	26.86	10	26.93	26.15	10	1,867	0.54%
2018/03/29	2	25.00	6	24.95	25.40	-4	1,408	-0.28%
2018/03/28	22	23.69	0	0.00	23.10	22	1,224	1.80%
2018/03/27	5	23.17	0	0.00	23.55	5	1,109	0.45%
2018/03/26	0	0.00	1	21.50	21.45	-1	987	-0.10%
2018/03/19	0	0.00	3	21.90	22.00	-3	966	-0.31%
2018/03/16	0	0.00	7	21.99	22.05	-7	968	-0.72%
2018/03/15	0	0.00	1	21.50	21.50	-1	937	-0.11%
2018/03/09	0	0.00	2	20.90	21.00	-2	952	-0.21%
2018/02/23	0	0.00	1	21.25	21.20	-1	1,111	-0.09%
2018/02/22	0	0.00	65	21.30	21.25	-65	1,124	-5.78%
2018/02/09	1	19.90	1	20.05	20.10	0	1,121	0.00%
2018/02/06	35	19.88	0	0.00	19.90	35	1,141	3.06%
2018/01/31	0	0.00	7	20.93	21.00	-7	1,231	-0.57%
2018/01/30	10	20.75	0	0.00	20.70	10	1,230	0.81%
2018/01/26	10	20.90	0	0.00	21.00	10	1,233	0.81%
2018/01/25	10	21.05	25	21.00	20.70	-15	1,231	-1.22%
2018/01/23	25	21.58	0	0.00	21.20	25	1,223	2.04%
2018/01/22	1	21.45	0	0.00	21.70	1	1,224	0.08%
2018/01/11	2	22.45	0	0.00	21.85	2	1,082	0.18%
2018/01/09	0	0.00	5	22.50	22.10	-5	1,032	-0.48%
2018/01/08	5	22.05	0	0.00	22.10	5	1,029	0.49%