華城 (1519)-台新-台南券商分點個股進出

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
817
漲跌
▲20
漲幅
+2.51%
成交量
7,245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－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南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
2024/05/07	11.1	803.89	9.1	802.55	817.00	2	8,445	0.02%
2024/05/06	9.1	816.01	10	816.10	797.00	-0.9	8,544	-0.01%
2024/05/03	10	826.61	12	824.26	818.00	-2	8,615	-0.02%
2024/05/02	8.3	824.52	7	817.43	802.00	1.3	8,624	0.02%
2024/04/30	6	840.13	8.4	839.98	847.00	-2.4	8,719	-0.03%
2024/04/29	6	857.50	5	850.83	853.00	1	8,889	0.01%
2024/04/26	13.8	872.61	14.1	864.82	854.00	-0.3	8,899	0.00%
2024/04/25	11	836.52	11.1	836.80	863.00	-0.1	8,868	0.00%
2024/04/24	20	834.30	19.1	833.25	854.00	0.9	8,917	0.01%
2024/04/23	13.2	817.13	13	820.62	825.00	0.2	8,918	0.00%
2024/04/22	12.4	893.62	11	902.27	824.00	1.4	8,930	0.02%
2024/04/19	10.2	945.52	11	954.54	915.00	-0.8	9,306	-0.01%
2024/04/18	8	962.50	7.1	963.06	955.00	0.9	9,456	0.01%
2024/04/17	22	914.19	21.8	922.55	950.00	0.3	9,597	0.00%
2024/04/16	20.6	877.19	21.1	868.68	864.00	-0.5	9,707	0.00%
2024/04/15	14.5	927.26	11.2	909.70	876.00	3.4	9,834	0.03%
2024/04/12	2	927.16	4.3	919.05	946.00	-2.3	9,802	-0.02%
2024/04/11	9.5	889.31	7.1	895.37	860.00	2.4	9,877	0.02%
2024/04/10	5.1	870.54	5	859.00	857.00	0.1	10,154	0.00%
2024/04/09	1.1	841.30	2.1	838.40	853.00	-1.1	10,284	-0.01%
2024/04/08	3.3	853.06	1.3	841.85	776.00	2	10,564	0.02%
2024/04/02	1	785.00	0	0.00	792.00	1	11,324	0.01%
2024/03/28	0	0.00	0	666.00	670.00	0	11,892	0.00%
2024/03/27	0	0.00	0.1	728.11	710.00	-0.1	11,970	0.00%
2024/03/26	0	0.00	0.1	829.00	788.00	-0.1	12,056	0.00%
2024/03/25	1	785.00	1.2	785.00	785.00	-0.2	12,171	0.00%
2024/03/20	1	676.00	0	663.00	676.00	1	12,743	0.01%
2024/03/19	0	0.00	0	660.00	660.00	0	12,960	0.00%
2024/03/18	40.2	672.04	41.2	674.18	694.00	-1	13,261	-0.01%
2024/03/15	35.1	660.17	30.1	664.82	665.00	5	13,324	0.04%
2024/03/14	56.2	600.61	59.1	607.91	634.00	-2.9	13,287	-0.02%
2024/03/13	16	557.71	22.2	564.77	577.00	-6.2	13,228	-0.05%
2024/03/12	19.1	524.45	18.5	529.27	525.00	0.6	13,474	0.00%
2024/03/11	0.1	514.00	0	510.00	514.00	0.1	13,750	0.00%
2024/03/08	1.2	504.46	2.2	505.15	502.00	-1	14,309	-0.01%
2024/03/07	2.2	540.24	1	539.00	541.00	1.2	14,648	0.01%
2024/03/06	0.1	558.00	1	558.00	555.00	-0.9	14,931	-0.01%
2024/03/05	0	0.00	0.2	541.53	549.00	-0.2	15,117	0.00%
2024/03/04	0	535.00	0	0.00	528.00	0	15,173	0.00%
2024/02/29	0	0.00	1	535.00	538.00	-1	15,599	-0.01%
2024/02/27	2.5	534.40	0	0.00	528.00	2.5	15,849	0.02%
2024/02/26	0.2	540.22	1	559.67	538.00	-0.9	15,920	-0.01%
2024/02/23	24.1	549.40	26.2	535.64	560.00	-2.1	15,963	-0.01%
2024/02/22	19	516.16	17	517.35	517.00	2	15,798	0.01%
2024/02/21	31.1	514.35	35.2	513.91	507.00	-4.1	15,728	-0.03%
2024/02/20	36.5	499.15	33	501.41	502.00	3.4	15,754	0.02%
2024/02/19	38	515.47	41	514.98	502.00	-3	15,843	-0.02%
2024/02/16	20.2	496.04	19.2	498.27	503.00	1.1	15,945	0.01%
2024/02/15	22.2	510.46	21	507.68	496.00	1.2	15,911	0.01%
2024/02/05	24.1	494.29	20	494.65	492.00	4	15,905	0.03%
2024/02/02	44.3	503.43	41.1	499.32	488.50	3.2	15,787	0.02%
2024/02/01	47.2	460.07	51.3	464.46	488.00	-4.1	15,625	-0.03%
2024/01/31	43	441.21	44	441.11	444.00	-1	15,346	-0.01%
2024/01/30	24	410.94	24.3	411.11	420.00	-0.3	15,277	0.00%
2024/01/29	8	390.63	20.4	389.74	395.50	-12.4	15,176	-0.08%
2024/01/26	11.1	379.68	5	376.79	380.50	6.1	15,110	0.04%
2024/01/25	28.4	384.21	28.2	385.17	380.50	0.3	15,092	0.00%
2024/01/24	43	389.78	43.2	388.59	392.00	-0.2	15,113	0.00%
2024/01/23	29	385.69	33.1	385.23	385.00	-4.1	15,081	-0.03%
2024/01/22	18.1	364.56	25.1	363.04	371.00	-6.9	14,889	-0.05%
2024/01/19	10.3	358.15	2	355.75	354.50	8.3	14,857	0.06%
2024/01/18	25	364.92	25	365.08	360.00	0	14,806	0.00%
2024/01/17	16	369.84	15	368.90	367.00	1	14,731	0.01%
2024/01/16	16.2	372.20	16	371.41	371.00	0.2	14,678	0.00%
2024/01/15	58.5	381.17	56.1	384.03	376.50	2.4	14,597	0.02%
2024/01/12	17.1	365.83	27.7	366.01	370.00	-10.6	14,128	-0.08%
2024/01/11	42.3	356.42	36	357.46	352.50	6.3	13,859	0.05%
2024/01/10	53	363.53	56	362.66	367.00	-3	13,575	-0.02%
2024/01/09	28	350.54	43.3	350.91	362.00	-15.3	13,419	-0.11%
2024/01/08	8	339.13	13.1	341.02	343.50	-5.1	13,166	-0.04%
2024/01/05	27	333.09	28.1	332.09	334.00	-1.1	13,086	-0.01%
2024/01/04	55	341.84	36	337.13	331.50	19	13,130	0.14%
2024/01/03	33	341.47	32	340.23	339.50	1	12,941	0.01%
2024/01/02	41	340.17	52.7	339.60	342.00	-11.7	12,972	-0.09%
2023/12/29	56.3	334.91	47	333.71	327.00	9.3	12,959	0.07%
2023/12/28	43.2	336.68	62.6	338.73	348.00	-19.5	12,540	-0.16%
2023/12/27	21.4	319.81	15	319.13	316.50	6.4	12,407	0.05%
2023/12/26	26.2	320.81	17.1	320.14	315.00	9.1	12,443	0.07%
2023/12/25	28.3	335.75	22	333.45	333.50	6.3	12,426	0.05%
2023/12/22	9	320.83	10	323.55	321.00	-1	12,567	-0.01%
2023/12/21	8.2	321.40	8	323.63	318.50	0.2	12,690	0.00%
2023/12/20	8.2	332.18	8	332.38	329.00	0.2	12,710	0.00%
2023/12/19	20.6	335.44	16.1	333.52	332.50	4.6	12,698	0.04%
2023/12/18	8.2	344.57	5.1	344.98	340.00	3.1	12,706	0.02%
2023/12/15	25.1	360.30	24	361.27	347.50	1.1	12,695	0.01%
2023/12/14	49.1	354.52	51.1	355.98	355.00	-2	12,522	-0.02%
2023/12/13	66.4	362.13	62	362.89	355.50	4.4	12,405	0.04%
2023/12/12	21.1	350.96	24.4	351.53	356.00	-3.3	12,247	-0.03%
2023/12/11	21.7	347.79	13.1	339.80	339.00	8.6	12,126	0.07%
2023/12/08	27.1	365.15	29.2	362.58	367.00	-2.1	11,943	-0.02%
2023/12/07	53	360.77	52	361.80	360.50	1	11,751	0.01%
2023/12/06	42	343.20	40.6	342.39	345.00	1.4	11,318	0.01%
2023/12/05	37.6	319.69	41	321.12	340.00	-3.4	10,842	-0.03%
2023/12/04	16	299.41	15	299.00	309.50	1	10,334	0.01%
2023/12/01	17.1	291.45	25.7	291.66	285.00	-8.6	10,050	-0.09%
2023/11/30	9	279.61	13.1	279.89	280.00	-4	9,890	-0.04%
2023/11/29	2	273.25	2.3	272.46	274.50	-0.3	9,933	0.00%
2023/11/28	9	269.83	10.2	273.46	275.50	-1.2	10,156	-0.01%
2023/11/27	17.6	271.18	16.2	272.18	266.50	1.4	10,131	0.01%
2023/11/24	9	268.78	10.3	267.31	275.00	-1.3	9,994	-0.01%
2023/11/23	6.1	254.92	2	253.80	252.50	4.1	9,949	0.04%
2023/11/22	3	259.33	4.1	260.74	256.00	-1.1	10,050	-0.01%
2023/11/21	13	266.15	16.1	263.47	262.00	-3.1	10,180	-0.03%
2023/11/20	5.3	269.50	5.2	266.25	263.50	0.1	10,417	0.00%
2023/11/17	10.2	279.19	7.2	280.22	273.00	3	10,720	0.03%
2023/11/16	14.2	275.71	17	273.88	280.00	-2.8	10,852	-0.03%
2023/11/15	8.3	270.20	12.2	276.07	275.50	-4	10,892	-0.04%
2023/11/14	14	255.65	16	252.84	258.50	-2	10,845	-0.02%
2023/11/13	15	244.50	11	244.27	247.50	4	10,839	0.04%
2023/11/10	10	237.10	11	237.23	237.50	-1	10,923	-0.01%
2023/11/09	5	238.30	2	236.80	234.50	3	10,959	0.03%
2023/11/08	7	242.00	16	241.47	242.00	-9	10,935	-0.08%
2023/11/07	4.1	246.63	3	245.67	242.00	1.1	10,964	0.01%
2023/11/06	3.1	238.17	2	238.00	241.00	1.1	10,911	0.01%
2023/11/03	12	228.88	0	0.00	225.00	12	10,967	0.11%
2023/11/02	1	227.88	1	228.50	224.50	0	10,967	0.00%
2023/11/01	4	220.25	7	220.57	224.00	-3	10,955	-0.03%
2023/10/31	11	238.22	16	226.66	224.00	-5	10,889	-0.05%
2023/10/30	8.2	247.12	12	247.78	244.00	-3.8	10,858	-0.04%
2023/10/27	9.2	254.92	21	251.45	251.00	-11.8	11,053	-0.11%
2023/10/26	19.1	262.83	5	257.80	262.00	14.1	10,964	0.13%
2023/10/25	11	265.18	4	264.88	260.50	7	10,877	0.06%
2023/10/24	13	267.96	12	273.21	264.50	1	10,767	0.01%
2023/10/23	13	274.10	11.1	276.17	276.00	1.9	10,637	0.02%
2023/10/20	3	260.86	12	257.91	263.00	-9	10,519	-0.09%
2023/10/19	3.1	268.72	3	263.50	260.50	0.1	10,436	0.00%
2023/10/18	2.1	270.80	2	271.74	270.00	0.1	10,358	0.00%
2023/10/17	15	285.33	11	283.55	282.00	4	10,301	0.04%
2023/10/16	2	288.00	0.3	287.50	286.50	1.7	10,209	0.02%
2023/10/13	2.1	280.98	2	283.50	279.00	0.1	10,184	0.00%
2023/10/12	18	289.42	11	285.45	282.00	7	10,510	0.07%
2023/10/11	28.1	297.93	29.3	294.68	291.50	-1.2	10,446	-0.01%
2023/10/06	19	294.58	20.1	297.30	300.50	-1.1	10,317	-0.01%
2023/10/05	26	282.16	27.1	282.50	287.00	-1.1	10,182	-0.01%
2023/10/04	8	269.31	12.1	270.21	271.50	-4.1	9,949	-0.04%
2023/10/03	19.2	262.29	16	262.91	264.50	3.2	9,877	0.03%
2023/10/02	12	265.42	14	265.64	261.00	-2	9,718	-0.02%
2023/09/28	9	265.06	8	262.88	271.00	1	9,563	0.01%
2023/09/27	26.1	261.05	26.4	261.27	265.00	-0.3	9,350	0.00%
2023/09/26	10.4	251.34	11	250.00	251.50	-0.6	9,032	-0.01%
2023/09/25	9	236.89	9	237.17	237.00	0	8,848	0.00%
2023/09/22	15	242.73	15	240.60	236.00	0	8,783	0.00%
2023/09/21	17	246.88	16	246.53	244.50	1	8,758	0.01%
2023/09/20	7	243.52	7	243.57	248.00	0	8,738	0.00%
2023/09/19	1	237.50	2	240.75	237.50	-1	8,858	-0.01%
2023/09/18	5	251.40	5	253.95	246.50	0	8,894	0.00%
2023/09/15	8	259.13	13	258.19	257.50	-5	8,950	-0.06%
2023/09/14	16	259.78	12	260.79	258.00	4	9,015	0.04%
2023/09/13	5.4	273.98	9	267.61	266.00	-3.6	9,182	-0.04%
2023/09/12	12.3	275.78	12	274.12	283.00	0.3	9,729	0.00%
2023/09/11	2.1	280.00	1	285.85	277.50	1	9,959	0.01%
2023/09/08	2	294.75	2	295.25	293.00	0	10,021	0.00%
2023/09/07	1	290.50	3	291.17	290.50	-2	10,082	-0.02%
2023/09/06	6	291.92	7	290.64	290.00	-1	10,299	-0.01%
2023/09/05	25	289.90	23	290.04	289.00	2	10,371	0.02%
2023/09/04	18	301.25	18	302.81	300.00	0	10,417	0.00%
2023/09/01	22	304.93	23	304.43	292.50	-1	10,454	-0.01%
2023/08/31	4	295.50	4	293.38	299.50	0	10,427	0.00%
2023/08/30	18.2	288.96	20	290.98	293.00	-1.9	11,197	-0.02%
2023/08/29	24	284.48	30	286.82	289.00	-6	11,426	-0.05%
2023/08/28	13	278.96	12	273.67	275.00	1	11,457	0.01%
2023/08/25	19	286.32	16	286.22	286.50	3	11,690	0.03%
2023/08/24	30	288.30	28.1	288.11	280.50	1.9	11,751	0.02%
2023/08/23	47	279.38	46	277.20	276.50	1	11,892	0.01%
2023/08/22	18.1	269.03	19.1	268.23	276.50	-0.9	11,782	-0.01%
2023/08/21	22	244.70	27.1	244.34	251.50	-5.1	11,843	-0.04%
2023/08/18	22.1	238.00	22.1	236.55	229.00	0	11,991	0.00%
2023/08/17	13.1	228.77	14	232.06	236.00	-0.9	12,409	-0.01%
2023/08/16	8	217.73	7	213.07	220.50	1	12,760	0.01%
2023/08/15	8	200.88	9	204.61	211.50	-1	13,520	-0.01%
2023/08/14	17	202.65	19.1	202.79	192.50	-2.1	13,995	-0.02%
2023/08/11	18	211.22	17	210.82	211.50	1	14,177	0.01%
2023/08/10	9	216.50	13	212.08	208.50	-4	14,810	-0.03%
2023/08/09	17.1	222.01	12.1	222.97	224.00	5	15,071	0.03%
2023/08/08	9	211.56	10.2	211.82	215.00	-1.2	15,351	-0.01%
2023/08/07	9.2	216.33	6	209.58	210.00	3.2	15,491	0.02%
2023/08/04	8	204.50	8	205.88	213.00	0	15,662	0.00%
2023/08/02	12	211.63	12.1	209.69	204.50	-0.1	16,601	0.00%
2023/08/01	10.1	229.55	11	230.45	215.50	-0.9	16,927	-0.01%
2023/07/28	0	0.00	1	229.98	229.00	-1	17,038	-0.01%
2023/07/26	0	0.00	0.9	210.50	212.00	-0.9	17,983	0.00%
2023/07/25	0.1	204.00	0.3	205.00	206.00	-0.2	18,129	0.00%
2023/07/21	1	205.00	0	0.00	216.00	1	18,531	0.01%
2023/07/20	0	0.00	3	200.67	207.00	-3	18,924	-0.02%
2023/07/19	2	195.50	6.2	195.97	194.50	-4.2	19,270	-0.02%
2023/07/18	0	0.00	0.4	206.58	205.00	-0.4	19,478	0.00%
2023/07/17	15.1	215.38	18.2	214.69	217.50	-3.2	19,696	-0.02%
2023/07/14	0	0.00	5	199.40	200.00	-5	19,571	-0.03%
2023/07/13	3	177.50	4	181.50	182.00	-1	19,921	-0.01%
2023/07/12	3.1	176.60	21.2	176.76	179.50	-18.1	20,297	-0.09%
2023/07/11	3.2	165.17	14	165.39	166.00	-10.8	20,490	-0.05%
2023/07/10	1	157.00	2.3	156.96	160.50	-1.3	21,069	-0.01%
2023/07/07	10	148.50	0	0.00	149.50	10	21,127	0.05%
2023/07/06	2.1	145.95	1	148.00	149.50	1.1	21,463	0.01%
2023/07/05	2	149.00	24	147.71	146.00	-22	21,794	-0.10%
2023/07/04	0	0.00	3	149.50	149.00	-3	22,408	-0.01%
2023/07/03	2	147.25	1.1	146.59	149.00	0.9	22,625	0.00%
2023/06/30	1	147.00	9.1	147.45	147.50	-8.1	22,645	-0.04%
2023/06/29	44.1	152.33	36	153.94	153.50	8.1	22,638	0.04%
2023/06/28	40.5	154.82	50	154.59	150.50	-9.6	22,599	-0.04%
2023/06/27	28	159.73	15	157.13	154.00	13	22,552	0.06%
2023/06/26	32.1	165.91	38	163.39	162.50	-5.9	22,389	-0.03%
2023/06/21	9	163.17	6.1	162.91	163.50	2.9	22,342	0.01%
2023/06/20	47	162.09	41	162.61	162.00	6	22,277	0.03%
2023/06/19	57.1	164.78	66	164.70	161.00	-8.9	22,196	-0.04%
2023/06/16	133.6	166.52	97.8	165.21	165.50	35.8	22,158	0.16%	大買/
2023/06/15	15.2	153.54	18.2	153.91	157.00	-3	21,752	-0.01%
2023/06/14	8.2	148.71	5.3	147.02	146.00	2.9	21,479	0.01%
2023/06/13	46.1	148.75	49.3	148.50	146.50	-3.2	21,487	-0.01%
2023/06/12	6	146.42	7.4	147.02	147.50	-1.4	21,458	-0.01%
2023/06/09	43	152.52	42	153.01	153.50	1	21,336	0.00%
2023/06/08	16	153.47	7	155.29	151.50	9	21,375	0.04%
2023/06/07	51	155.06	43.1	155.93	155.00	7.9	21,519	0.04%
2023/06/06	11	154.68	16	152.69	153.00	-5	21,748	-0.02%
2023/06/05	24	163.58	24	161.04	156.00	0	22,003	0.00%
2023/06/02	13.1	149.82	16	152.16	158.00	-3	21,575	-0.01%
2023/06/01	22	145.27	22	145.11	144.00	0	21,395	0.00%
2023/05/31	46	142.21	45	142.60	145.00	1	21,260	0.00%
2023/05/30	74	140.64	75	140.41	141.00	-1	20,917	0.00%
2023/05/29	106	141.10	97	142.30	141.00	9	20,759	0.04%	大買/
2023/05/26	43.3	138.19	47.8	136.20	135.50	-4.5	20,465	-0.02%
2023/05/25	19.1	140.68	14.2	141.44	141.00	4.9	20,375	0.02%
2023/05/24	43	137.36	41.2	137.16	139.00	1.8	20,944	0.01%
2023/05/23	67	133.06	71	132.04	137.00	-4	21,081	-0.02%
2023/05/22	84	128.70	88	127.87	128.50	-4	20,821	-0.02%
2023/05/19	155.4	121.79	141.1	122.69	123.50	14.3	20,484	0.07%	大買/大賣/
2023/05/18	56	113.69	68.8	114.32	117.50	-12.8	19,659	-0.07%
2023/05/17	106.4	109.45	137	108.44	107.00	-30.6	19,385	-0.16%	大買/大賣/
2023/05/16	99.2	107.60	95	107.73	109.50	4.2	19,125	0.02%
2023/05/15	131	105.79	112.2	105.19	105.00	18.8	18,444	0.10%	大買/大賣/
2023/05/12	39.1	99.15	61	95.93	101.50	-21.9	18,028	-0.12%
2023/05/11	39.1	99.15	61	95.93	95.40	-21.9	17,657	-0.12%
2023/05/10	27.2	100.69	9.1	99.75	98.90	18.2	17,423	0.10%
2023/05/09	145.7	107.89	136	107.96	103.00	9.7	17,153	0.06%	大買/大賣/
2023/05/08	93.1	104.22	122.3	104.98	109.00	-29.3	16,130	-0.18%	大賣/
2023/05/05	32	99.15	24	99.08	99.10	8	15,714	0.05%
2023/05/04	140	98.64	139.2	98.58	99.30	0.9	15,651	0.01%	大買/大賣/
2023/05/03	63.8	98.67	46	98.76	97.40	17.8	15,618	0.11%
2023/05/02	43.5	100.72	60.7	99.66	103.50	-17.2	15,474	-0.11%
2023/04/28	14.7	94.82	39	94.29	94.90	-24.4	15,106	-0.16%
2023/04/27	3.1	89.85	3	91.63	92.60	0.1	15,100	0.00%
2023/04/26	23	92.95	9.1	92.50	92.30	13.9	14,970	0.09%
2023/04/25	55.8	96.26	49	94.01	93.70	6.8	14,800	0.05%
2023/04/24	117.1	98.02	155.2	98.29	98.80	-38.1	14,460	-0.26%	大買/大賣/
2023/04/21	49	96.19	39	96.60	95.40	10	14,258	0.07%
2023/04/20	78.1	99.52	85	99.50	97.10	-6.9	14,161	-0.05%
2023/04/19	130.6	99.46	129	99.02	99.00	1.6	14,099	0.01%	大買/大賣/
2023/04/18	109.1	99.26	91	101.66	97.90	18.1	14,320	0.13%	大買/
2023/04/17	48.2	98.31	50	98.38	97.10	-1.8	14,921	-0.01%
2023/04/14	39	96.97	13.1	95.50	94.70	25.9	15,018	0.17%
2023/04/13	74	98.35	54.5	98.38	95.00	19.5	15,106	0.13%
2023/04/12	11	95.66	10	96.50	96.80	1	14,531	0.01%
2023/04/11	22.4	83.83	29	85.51	88.00	-6.6	14,422	-0.05%
2023/04/10	32.4	81.73	31	81.50	80.00	1.4	14,136	0.01%
2023/04/07	39	77.51	48	78.57	78.90	-9	13,888	-0.06%
2023/04/06	28.3	73.10	52	71.28	73.40	-23.7	13,320	-0.18%
2023/03/31	4	69.33	2	69.10	69.30	2	13,138	0.02%
2023/03/30	1	69.40	4	69.65	70.10	-3	13,147	-0.02%
2023/03/29	0	0.00	2.5	69.58	69.50	-2.5	13,175	-0.02%
2023/03/28	5	68.74	22	68.48	69.00	-17	13,250	-0.13%
2023/03/27	3.4	69.88	74	70.11	69.20	-70.6	13,199	-0.53%
2023/03/24	103	71.40	2	71.20	71.60	101	13,146	0.77%	大買/鉅額交易
2023/03/23	8	70.86	17	70.95	71.10	-9	13,169	-0.07%
2023/03/22	13	70.94	25	71.26	70.30	-12	13,179	-0.09%
2023/03/21	28	72.06	9	72.34	71.20	19	13,105	0.14%
2023/03/20	58	69.94	34	70.49	72.00	24	12,850	0.19%
2023/03/17	15	66.09	13	66.37	66.70	2	12,670	0.02%
2023/03/16	3.2	67.84	6	67.47	66.20	-2.8	12,877	-0.02%
2023/03/15	13	68.23	8	67.41	67.40	5	13,338	0.04%
2023/03/14	9	68.14	9	67.92	66.80	0	13,476	0.00%
2023/03/13	6	67.22	13.1	67.31	67.00	-7.1	13,395	-0.05%
2023/03/10	58.1	71.76	60	70.13	70.00	-1.9	13,319	-0.01%
2023/03/09	27	73.63	33	73.76	75.50	-6	13,009	-0.05%
2023/03/08	19	72.30	21	71.88	72.70	-2	12,513	-0.02%
2023/03/07	43	68.86	36	69.91	68.90	7	12,001	0.06%
2023/03/06	24	65.28	58.1	65.82	65.60	-34.1	11,557	-0.29%
2023/03/03	4	63.28	2	63.25	63.00	2	11,394	0.02%
2023/03/02	3	63.57	4	63.30	63.00	-1	11,292	-0.01%
2023/03/01	1	63.20	4	63.98	63.50	-3	11,251	-0.03%
2023/02/24	11	63.63	9	63.38	63.00	2	11,218	0.02%
2023/02/23	20.8	63.95	14	64.06	64.30	6.8	11,108	0.06%
2023/02/22	91	65.38	47.6	65.19	64.80	43.4	10,890	0.40%
2023/02/21	19	62.53	40	62.57	64.50	-21	9,936	-0.21%
2023/02/20	40	58.81	24	59.34	58.70	16	9,340	0.17%
2023/02/17	5	57.24	20	57.57	57.80	-15	8,918	-0.17%
2023/02/16	20	56.36	8	56.56	56.00	12	8,693	0.14%
2023/02/15	28	55.43	34	55.96	55.50	-6	8,537	-0.07%
2023/02/14	10	52.99	7	53.33	53.50	3	8,236	0.04%
2023/02/13	5	52.58	13	52.41	53.10	-8	8,187	-0.10%
2023/02/10	14	55.04	11	54.69	54.50	3	8,088	0.04%
2023/02/09	12	55.73	30	56.20	55.50	-18	8,006	-0.22%
2023/02/08	8	55.30	0	0.00	54.70	8	7,887	0.10%
2023/02/07	4	55.10	4	55.08	55.10	0	7,838	0.00%
2023/02/06	2	54.65	2	54.80	54.90	0	7,803	0.00%
2023/02/03	16	54.58	13.3	54.55	54.50	2.7	7,776	0.03%
2023/02/02	32	56.48	20	56.04	56.00	12	7,691	0.16%
2023/02/01	18.2	56.94	9	56.62	56.40	9.2	7,549	0.12%
2023/01/31	30.3	55.94	28	55.86	56.50	2.3	7,360	0.03%
2023/01/30	5.1	53.69	13	53.94	54.40	-7.9	7,096	-0.11%
2023/01/17	27.4	51.93	31	52.08	52.30	-3.6	6,920	-0.05%
2023/01/16	18	50.59	11	50.72	50.70	7	6,779	0.10%
2023/01/13	1	50.70	1	51.00	50.20	0	6,744	0.00%
2023/01/12	1	51.40	0	0.00	51.00	1	6,740	0.01%
2023/01/11	8	52.54	1	53.10	52.20	7	6,691	0.10%
2023/01/10	4	52.35	5	52.04	52.40	-1	6,550	-0.02%
2023/01/09	10	52.32	21	52.16	52.40	-11	6,462	-0.17%
2023/01/06	69	52.97	78	53.21	52.10	-9	6,331	-0.14%
2023/01/05	88	58.02	85	58.14	56.90	3	5,863	0.05%
2023/01/04	91	54.34	71.3	55.43	57.60	19.8	4,884	0.40%
2023/01/03	53	51.18	68	51.46	52.40	-15	4,383	-0.34%
2022/12/30	3	48.82	3	49.03	48.30	0	3,991	0.00%
2022/12/28	5	49.08	7	49.14	48.75	-2	4,010	-0.05%
2022/12/27	1	49.50	1.2	48.94	49.10	-0.2	4,007	0.00%
2022/12/26	4	48.69	1	49.45	49.50	3	3,948	0.08%
2022/12/23	0	0.00	5	48.52	48.90	-5	3,954	-0.13%
2022/12/22	28	48.80	24	48.04	47.90	4	4,034	0.10%
2022/12/21	20	47.87	17	48.63	48.05	3	4,105	0.07%
2022/12/20	17	48.48	21	48.57	47.35	-4	4,102	-0.10%
2022/12/19	5	48.31	6	47.79	47.80	-1	4,080	-0.02%
2022/12/16	5	49.15	6	49.33	49.20	-1	4,153	-0.02%
2022/12/15	6	49.03	33	49.31	48.90	-27	4,340	-0.62%
2022/12/14	21	49.28	29	48.98	49.25	-8	4,679	-0.17%
2022/12/13	0	0.00	1	47.90	48.45	-1	4,798	-0.02%
2022/12/12	10	48.65	15	48.78	48.35	-5	4,889	-0.10%
2022/12/09	4	48.76	4	48.70	48.80	0	4,865	0.00%
2022/12/08	54	49.90	21	48.91	49.60	33	4,771	0.69%
2022/12/07	56	49.34	38	49.26	49.65	18	4,481	0.40%
2022/12/06	2	47.93	9	48.06	48.70	-7	3,873	-0.18%
2022/12/05	1	44.30	3	44.17	44.30	-2	3,623	-0.06%
2022/12/02	1	43.05	3	43.10	42.70	-2	3,578	-0.06%
2022/12/01	0	0.00	2	42.00	41.80	-2	3,472	-0.06%
2022/11/30	3	41.67	0	0.00	41.50	3	3,485	0.09%
2022/11/29	1	41.40	1	41.50	41.40	0	3,528	0.00%
2022/11/25	0	0.00	2	41.75	40.70	-2	3,661	-0.05%
2022/11/24	2	40.40	2	40.65	40.70	0	3,670	0.00%
2022/11/23	1	40.00	1	40.25	39.95	0	3,712	0.00%
2022/11/22	12	41.23	10	41.35	41.20	2	3,684	0.05%
2022/11/21	1	40.55	5	39.28	40.50	-4	3,607	-0.11%
2022/11/17	0	0.00	3	38.45	38.70	-3	3,577	-0.08%
2022/11/16	0	0.00	1	38.00	37.55	-1	3,573	-0.03%
2022/11/15	0	0.00	1	38.10	38.40	-1	3,578	-0.03%
2022/11/14	3	37.95	2	38.00	38.10	1	3,590	0.03%
2022/11/11	0	0.00	11	37.07	36.90	-11	3,643	-0.30%
2022/11/10	2	38.15	0	0.00	37.75	2	3,711	0.05%
2022/11/08	0	0.00	4	38.73	38.60	-4	3,726	-0.11%
2022/11/04	1	38.80	0	0.00	38.95	1	3,764	0.03%
2022/11/02	2	38.38	0	0.00	38.50	2	3,806	0.05%
2022/11/01	1	36.85	1	37.85	37.90	0	3,801	0.00%
2022/10/31	0	0.00	1	37.10	36.80	-1	3,790	-0.03%
2022/10/28	3	37.23	0	0.00	36.20	3	3,790	0.08%
2022/10/21	4	38.60	3.4	37.90	38.00	0.6	3,779	0.02%
2022/10/19	0	0.00	1	41.60	40.65	-1	3,718	-0.03%
2022/10/18	1	41.20	0	0.00	41.00	1	3,724	0.03%
2022/10/17	5	40.87	3	40.95	41.50	2	3,704	0.05%
2022/10/13	0	0.00	19	41.68	41.70	-19	3,584	-0.53%
2022/10/12	9	42.64	21	42.47	43.45	-12	3,536	-0.34%
2022/10/11	2	40.30	3	41.70	42.40	-1	3,429	-0.03%
2022/10/07	2	41.30	0	0.00	41.20	2	3,380	0.06%
2022/10/06	3	43.65	5	42.59	42.30	-2	3,426	-0.06%
2022/10/05	17	43.24	19	43.23	43.20	-2	3,386	-0.06%
2022/10/04	0	0.00	1	41.80	41.90	-1	3,296	-0.03%
2022/10/03	1	40.05	0	0.00	40.05	1	3,240	0.03%
2022/09/30	8	40.03	0	0.00	41.60	8	3,204	0.25%
2022/09/29	16	41.89	4	42.29	41.70	12	3,138	0.38%
2022/09/28	14	42.18	14	41.64	40.45	0	3,009	0.00%
2022/09/27	1	42.30	0	0.00	42.00	1	2,891	0.03%
2022/09/26	3	42.00	2	42.88	40.30	1	2,822	0.04%
2022/09/23	16	44.53	16	44.80	44.20	0	2,741	0.00%
2022/09/22	73.4	44.00	76	44.22	44.90	-2.6	2,634	-0.10%
2022/09/21	72	44.43	66	44.59	44.00	6	2,393	0.25%
2022/09/20	13	41.67	15	43.41	43.50	-2	1,968	-0.10%
2022/09/19	16	41.77	21	41.13	40.40	-5	1,755	-0.28%
2022/09/16	1	40.10	0	0.00	39.15	1	1,629	0.06%
2022/09/14	2	39.30	0	0.00	39.35	2	1,569	0.13%
2022/09/12	2	40.25	5	40.30	40.55	-3	1,558	-0.19%
2022/09/08	2	40.40	5	40.58	40.25	-3	1,554	-0.19%
2022/09/07	2	39.30	0	0.00	39.60	2	1,542	0.13%
2022/09/06	4	40.50	0	0.00	39.45	4	1,604	0.25%
2022/09/05	12	41.03	5	41.03	41.20	7	1,577	0.44%
2022/09/02	5	42.27	14	41.94	42.00	-9	1,529	-0.59%
2022/09/01	5	39.96	0	0.00	39.55	5	1,390	0.36%
2022/08/31	2	40.98	4	40.91	40.70	-2	1,364	-0.15%
2022/08/30	7	40.02	4	40.38	39.55	3	1,303	0.23%
2022/08/29	2	39.00	1	39.10	39.00	1	1,245	0.08%
2022/08/26	0	0.00	3	39.20	39.10	-3	1,238	-0.24%
2022/08/25	1	39.25	0	0.00	39.20	1	1,232	0.08%
2022/08/24	4	39.76	1	39.50	39.45	3	1,220	0.25%
2022/08/19	5	39.51	0	0.00	38.70	5	1,157	0.43%
2022/08/17	13	40.34	12	39.56	39.00	1	1,067	0.09%
2022/08/16	0	0.00	8	38.04	38.70	-8	970	-0.82%
2022/08/15	0	0.00	5	36.85	36.95	-5	924	-0.54%
2022/08/11	7	36.14	0	0.00	36.30	7	924	0.76%
2022/08/10	0	0.00	1	39.10	38.10	-1	879	-0.11%
2022/08/08	0	0.00	17	36.25	36.10	-17	825	-2.06%
2022/08/05	0	0.00	1	36.30	36.35	-1	826	-0.12%
2022/08/04	1	35.65	0	0.00	35.65	1	836	0.12%
2022/08/03	3	36.15	0	0.00	36.05	3	833	0.36%
2022/07/29	0	0.00	1	37.35	37.10	-1	846	-0.12%
2022/07/27	0	0.00	2	36.45	36.90	-2	834	-0.24%
2022/07/22	0	0.00	2	36.60	36.70	-2	804	-0.25%
2022/07/21	1	36.40	0	0.00	36.85	1	819	0.12%
2022/07/19	0	0.00	31	37.63	37.50	-31	874	-3.55%
2022/07/15	0	0.00	1	37.30	37.20	-1	883	-0.11%
2022/07/14	3	36.90	5	37.09	37.00	-2	911	-0.22%
2022/07/13	0	0.00	2	35.95	36.10	-2	851	-0.23%
2022/07/08	3	35.10	0	0.00	35.25	3	889	0.34%
2022/06/30	1	35.40	0	0.00	35.65	1	1,134	0.09%
2022/06/27	1	35.45	0	0.00	35.50	1	1,179	0.08%
2022/06/24	30	35.46	5	34.78	35.60	25	1,177	2.12%
2022/06/21	0	0.00	2	33.40	33.60	-2	1,186	-0.17%
2022/06/20	6	33.07	0	0.00	32.55	6	1,199	0.50%
2022/06/17	2	33.15	2	33.70	33.90	0	1,213	0.00%
2022/06/16	0	0.00	9	34.60	34.20	-9	1,273	-0.71%
2022/06/15	3	35.93	4	37.45	35.00	-1	1,273	-0.08%
2022/06/14	4	34.08	3	34.27	34.40	1	1,237	0.08%
2022/06/01	3	36.37	0	0.00	36.10	3	1,511	0.20%
2022/05/30	0	0.00	1	36.05	36.15	-1	1,528	-0.07%
2022/05/26	0	0.00	1	35.15	35.20	-1	1,528	-0.07%
2022/05/25	0	0.00	3	35.42	35.65	-3	1,533	-0.20%
2022/05/23	0	0.00	1	35.45	35.20	-1	1,543	-0.06%
2022/05/20	2	35.30	0	0.00	35.10	2	1,551	0.13%
2022/05/13	3	34.20	3	34.45	34.50	0	1,557	0.00%
2022/05/12	0	0.00	2	33.75	33.70	-2	1,560	-0.13%
2022/05/11	7	34.97	0	0.00	34.80	7	1,553	0.45%
2022/05/10	3	35.43	0	0.00	35.70	3	1,557	0.19%
2022/05/03	10	38.35	0	0.00	38.50	10	1,552	0.64%
2022/04/28	2	38.58	0	0.00	38.40	2	1,574	0.13%
2022/04/27	5	38.94	3	39.27	39.20	2	1,579	0.13%
2022/04/26	3	40.20	0	0.00	40.20	3	1,584	0.19%
2022/04/22	4	40.44	0	0.00	40.00	4	1,724	0.23%
2022/04/21	9	40.74	3	41.25	40.35	6	1,807	0.33%
2022/04/20	1	42.70	40	41.57	41.10	-39	2,108	-1.85%
2022/04/19	1	41.95	1	42.10	41.90	0	2,397	0.00%
2022/04/14	1	43.10	0	0.00	43.00	1	2,444	0.04%
2022/04/13	0	0.00	14	42.31	42.15	-14	2,427	-0.58%
2022/04/12	10	42.55	0	0.00	42.15	10	2,426	0.41%
2022/04/08	1	43.25	2	44.30	44.20	-1	2,363	-0.04%
2022/04/07	2	44.20	3	42.87	42.30	-1	2,310	-0.04%
2022/04/06	8	43.03	6	44.44	44.60	2	2,254	0.09%
2022/04/01	4	41.33	3	41.08	42.00	1	2,133	0.05%
2022/03/31	0	0.00	5	42.50	41.10	-5	2,107	-0.24%
2022/03/30	0	0.00	2	41.90	41.60	-2	2,059	-0.10%
2022/03/29	3	41.20	1	41.45	41.60	2	2,049	0.10%
2022/03/21	1	42.65	7	42.14	41.60	-6	1,999	-0.30%
2022/03/17	0	0.00	4	40.65	41.30	-4	1,927	-0.21%
2022/03/16	8	42.07	10	41.45	41.30	-2	1,887	-0.11%
2022/03/15	10	41.04	5	41.45	40.05	5	1,786	0.28%
2022/03/14	4	40.38	11	40.89	42.05	-7	1,743	-0.40%
2022/03/09	3	36.95	7	37.61	37.85	-4	1,632	-0.25%
2022/03/08	7	36.79	3	37.35	37.00	4	1,629	0.25%
2022/03/04	0	0.00	0.1	38.55	38.60	-0.1	1,637	0.00%
2022/03/03	0	0.00	15	38.44	38.70	-15	1,636	-0.92%
2022/02/24	6	37.16	1	36.40	36.45	5	1,623	0.31%
2022/02/21	8	38.19	0	0.00	38.20	8	1,607	0.50%
2022/02/18	5	38.40	0	0.00	38.50	5	1,608	0.31%
2022/02/16	5	38.44	0	0.00	38.90	5	1,616	0.31%
2022/02/15	1	38.15	0	0.00	38.00	1	1,617	0.06%
2022/02/09	2	39.00	1	39.30	39.50	1	1,601	0.06%
2022/02/08	0	0.00	10	38.40	39.25	-10	1,594	-0.63%
2022/02/07	7	38.05	7	38.14	38.00	0	1,580	0.00%
2022/01/21	5	39.20	0	0.00	39.05	5	1,548	0.32%
2022/01/20	7	40.02	10	40.50	39.70	-3	1,541	-0.19%
2022/01/19	5	39.55	0	39.80	40.20	5	1,525	0.33%
2022/01/18	16	41.54	20	41.93	40.20	-4	1,507	-0.27%
2022/01/17	22	39.19	4	39.23	40.25	18	1,338	1.34%
2022/01/14	17	40.66	11	39.84	39.80	6	1,299	0.46%
2022/01/13	10	42.88	12	42.87	42.70	-2	1,204	-0.16%
2022/01/12	9	42.56	31	43.11	43.55	-22	888	-2.48%
2022/01/11	4	39.56	7	39.44	39.60	-3	556	-0.54%
2022/01/05	0	0.00	6	37.55	37.25	-6	470	-1.28%
2021/12/30	0	0.00	6	37.35	37.35	-6	472	-1.27%
2021/12/27	5	36.92	0	0.00	37.10	5	499	1.00%
2021/12/23	0	0.00	1	36.70	36.70	-1	564	-0.18%
2021/12/22	0	0.00	6	36.68	36.60	-6	585	-1.02%
2021/12/21	0	0.00	8	36.85	36.70	-8	584	-1.37%
2021/12/20	3	37.25	0	0.00	36.80	3	583	0.51%
2021/12/17	6	37.05	1	36.90	36.55	5	572	0.87%
2021/12/15	10	37.25	2	37.35	36.95	8	567	1.41%
2021/12/13	10	35.60	0	0.00	35.90	10	571	1.75%
2021/12/10	1	34.90	0	0.00	34.90	1	590	0.17%
2021/12/07	0	0.00	1	34.95	34.90	-1	593	-0.17%
2021/11/30	1	35.30	0	0.00	35.90	1	603	0.17%
2021/11/26	5	35.40	0	0.00	35.40	5	583	0.86%
2021/11/19	5	36.05	0	0.00	35.80	5	591	0.84%
2021/11/18	8	36.14	0	0.00	36.20	8	603	1.33%
2021/11/15	1	36.20	0	0.00	36.10	1	627	0.16%
2021/11/09	2	37.75	0	0.00	37.50	2	649	0.31%
2021/11/02	0	0.00	11	37.12	36.80	-11	683	-1.61%
2021/10/29	1	37.20	0	0.00	36.70	1	673	0.15%
2021/10/28	0	0.00	2	37.15	37.05	-2	674	-0.30%
2021/10/27	2	36.83	0	0.00	36.55	2	679	0.29%
2021/10/26	1	37.00	1	36.65	37.00	0	688	0.00%
2021/10/25	0	0.00	19	35.40	35.55	-19	687	-2.76%
2021/10/22	1	35.45	0	0.00	35.40	1	707	0.14%
2021/10/21	0	0.00	2	36.70	35.95	-2	729	-0.27%
2021/10/19	1	35.90	0	0.00	35.80	1	785	0.13%
2021/10/18	0	0.00	6	35.15	35.20	-6	795	-0.75%
2021/10/13	5	35.15	0	0.00	35.30	5	860	0.58%
2021/10/12	6	36.10	0	0.00	36.05	6	874	0.69%
2021/10/01	8	39.74	6	39.80	38.10	2	996	0.20%
2021/09/29	5	39.35	0	0.00	39.15	5	939	0.53%
2021/09/23	5	37.83	0	0.00	37.80	5	956	0.52%
2021/09/16	2	39.85	2	39.30	39.20	0	970	0.00%
2021/09/15	11	38.94	0	0.00	39.40	11	949	1.16%
2021/09/14	10	37.20	0	0.00	37.50	10	925	1.08%
2021/09/08	0	0.00	10	35.70	35.30	-10	953	-1.05%
2021/09/06	5	37.35	0	0.00	36.70	5	957	0.52%
2021/08/23	0	0.00	2	37.25	38.00	-2	988	-0.20%
2021/08/20	2	36.30	0	0.00	37.25	2	990	0.20%
2021/08/19	1	37.40	2	36.15	36.15	-1	986	-0.10%
2021/08/18	0	0.00	1	37.40	37.90	-1	978	-0.10%
2021/08/17	0	0.00	1	38.00	38.00	-1	977	-0.10%
2021/08/16	5	38.30	0	0.00	38.30	5	980	0.51%
2021/08/11	1.1	40.60	2	40.05	40.45	-0.9	995	-0.09%
2021/08/10	1	41.25	0	0.00	40.80	1	1,012	0.10%
2021/08/09	2	41.58	2	41.60	41.65	0	1,046	0.00%
2021/08/06	2	41.98	0	0.00	42.10	2	1,080	0.19%
2021/08/05	1	42.55	0	0.00	42.50	1	1,115	0.09%
2021/08/02	2	43.20	0	0.00	43.10	2	1,409	0.14%
2021/07/30	2	43.75	1	43.65	43.35	1	1,576	0.06%
2021/07/29	5	44.26	0	0.00	44.55	5	1,634	0.31%
2021/07/28	2	44.45	6	44.12	44.10	-4	1,649	-0.24%
2021/07/27	1	46.85	0	0.00	46.55	1	1,679	0.06%
2021/07/26	2	47.63	0	0.00	47.85	2	1,707	0.12%
2021/07/23	3	46.40	2	46.80	46.30	1	1,731	0.06%
2021/07/22	0	0.00	2	46.10	45.65	-2	1,791	-0.11%
2021/07/21	1	46.20	1	46.70	45.65	0	1,820	0.00%
2021/07/20	4	45.24	0	0.00	45.15	4	1,842	0.22%
2021/07/19	17	46.23	3	46.08	46.05	14	1,852	0.76%
2021/07/16	9	45.27	0	0.00	44.85	9	1,870	0.48%
2021/07/15	2	44.45	0	0.00	45.00	2	1,878	0.11%
2021/07/13	3	44.45	6	43.67	44.30	-3	1,937	-0.15%
2021/07/09	2	41.10	0	0.00	41.20	2	2,013	0.10%
2021/07/07	0	0.00	1	41.90	41.55	-1	2,132	-0.05%
2021/07/06	0	0.00	1	42.35	42.10	-1	2,164	-0.05%
2021/07/05	0	0.00	1	42.10	42.15	-1	2,277	-0.04%
2021/07/02	1	42.15	0	0.00	42.05	1	2,329	0.04%
2021/06/30	1	43.70	0	0.00	43.60	1	2,366	0.04%
2021/06/28	1	43.35	0	0.00	43.20	1	2,390	0.04%
2021/06/25	1	43.60	1	43.80	43.70	0	2,393	0.00%
2021/06/23	0	0.00	2	42.20	42.75	-2	2,402	-0.08%
2021/06/22	2	43.00	0	0.00	42.20	2	2,405	0.08%
2021/06/21	4	41.08	1	41.10	41.05	3	2,399	0.13%
2021/06/18	1	42.70	0	0.00	42.30	1	2,409	0.04%
2021/06/16	1	43.50	0	0.00	42.55	1	2,439	0.04%
2021/06/15	1	43.50	1	43.80	43.25	0	2,440	0.00%
2021/06/09	0	0.00	1	42.05	41.60	-1	2,449	-0.04%
2021/06/04	2	44.00	2	44.20	43.30	0	2,485	0.00%
2021/06/03	0	0.00	1	44.15	43.90	-1	2,501	-0.04%
2021/05/19	1	41.15	0	0.00	42.10	1	2,712	0.04%
2021/05/17	0	0.00	4	37.91	39.00	-4	2,709	-0.15%
2021/05/14	1	41.70	0	0.00	41.70	1	2,677	0.04%
2021/05/13	0	0.00	1	39.30	40.00	-1	2,662	-0.04%
2021/05/12	1	41.10	2	43.25	41.10	-1	2,689	-0.04%
2021/05/11	11	47.02	5	46.42	45.50	6	2,633	0.23%
2021/05/10	17	50.64	3	51.77	49.50	14	2,569	0.54%
2021/05/07	18	49.98	20	49.49	49.35	-2	2,461	-0.08%
2021/05/06	2	47.55	7	50.10	50.10	-5	2,299	-0.22%
2021/05/05	1	47.35	1	46.50	45.55	0	2,236	0.00%
2021/05/04	12	47.13	7	46.98	46.35	5	2,230	0.22%
2021/05/03	3	49.77	3	50.10	49.40	0	2,211	0.00%
2021/04/29	2	50.50	7	50.70	51.10	-5	2,193	-0.23%
2021/04/28	13	50.80	3	51.37	51.30	10	2,155	0.46%
2021/04/27	5	50.16	2	50.28	50.20	3	2,107	0.14%
2021/04/23	0	0.00	1	49.25	48.20	-1	2,083	-0.05%
2021/04/22	0	0.00	13	49.23	48.20	-13	2,102	-0.62%
2021/04/21	0	0.00	1	50.00	49.80	-1	2,066	-0.05%
2021/04/20	5	50.12	4	50.43	50.20	1	2,056	0.05%
2021/04/19	3	51.03	5	50.92	50.50	-2	2,043	-0.10%
2021/04/16	2	49.78	0	0.00	49.95	2	2,002	0.10%
2021/04/15	10	50.29	8	51.01	50.20	2	1,992	0.10%
2021/04/14	4	48.14	2	48.58	49.00	2	1,921	0.10%
2021/04/13	3	50.07	3	49.98	48.65	0	1,913	0.00%
2021/04/12	0	50.10	0	0.00	49.35	0	1,870	0.00%
2021/04/09	3	49.52	21	49.91	50.20	-18	1,857	-0.97%
2021/04/08	1	48.50	1	48.25	48.45	0	1,754	0.00%
2021/04/06	0	0.00	11	47.35	47.20	-11	1,721	-0.64%
2021/04/01	6	46.12	5	46.59	46.90	1	1,711	0.06%
2021/03/31	2	45.65	0	0.00	45.20	2	1,687	0.12%
2021/03/29	0	0.00	5	44.80	45.15	-5	1,740	-0.29%
2021/03/26	0	0.00	7	43.79	44.25	-7	1,773	-0.39%
2021/03/25	1	43.10	1	43.20	43.15	0	1,792	0.00%
2021/03/24	6	43.46	13	43.69	43.60	-7	1,817	-0.39%
2021/03/23	2	43.41	0	0.00	43.40	2	1,839	0.11%
2021/03/22	5	43.95	0	0.00	44.10	5	1,843	0.27%
2021/03/19	1	44.56	0	0.00	44.55	1	1,863	0.05%
2021/03/18	1	45.90	0	0.00	45.75	1	1,869	0.05%
2021/03/17	0	46.00	0	0.00	45.60	0	1,927	0.00%
2021/03/12	0	0.00	1	46.65	46.05	-1	2,181	-0.05%
2021/03/11	1	45.75	1	45.90	45.70	0	2,227	0.00%
2021/03/09	2	46.00	0	0.00	45.50	2	2,327	0.09%
2021/03/08	3	46.57	0	0.00	46.00	3	2,498	0.12%
2021/03/05	5	44.46	4	46.13	45.60	1	2,524	0.04%
2021/03/04	2	46.10	0	0.00	45.25	2	2,594	0.08%
2021/03/03	2	44.70	9	45.93	46.40	-7	2,729	-0.26%
2021/02/26	7	44.19	2	45.10	43.85	5	3,021	0.17%
2021/02/24	1	44.40	5.1	44.97	44.40	-4.1	3,054	-0.13%
2021/02/23	2	45.48	10	45.45	45.35	-8	3,069	-0.26%
2021/02/22	5	45.46	0	0.00	45.40	5	3,128	0.16%
2021/02/04	0	0.00	50	42.20	42.40	-50	3,260	-1.53%
2021/02/02	0	0.00	10	42.52	42.50	-10	3,347	-0.30%
2021/02/01	10.1	41.65	4	42.00	41.65	6.1	3,400	0.18%
2021/01/29	2	43.95	2	43.73	42.85	0	3,429	0.00%
2021/01/28	5	43.15	0	0.00	42.75	5	3,536	0.14%
2021/01/25	0	0.00	5	45.20	45.35	-5	3,710	-0.13%
2021/01/22	5	43.84	4	43.60	43.90	1	3,748	0.03%
2021/01/21	0	0.00	6	43.26	42.55	-6	3,812	-0.16%
2021/01/20	10	43.05	0	0.00	42.40	10	4,147	0.24%
2021/01/19	0	0.00	0.2	45.50	45.10	-0.2	4,195	0.00%
2021/01/18	5	43.55	7	45.16	45.50	-2	4,295	-0.05%
2021/01/15	7	45.79	0	0.00	44.80	7	4,681	0.15%
2021/01/14	8	46.84	0.4	47.80	46.85	7.6	4,713	0.16%
2021/01/12	5	47.65	8	47.30	46.80	-3	4,802	-0.06%
2021/01/11	1	48.80	2	49.00	48.30	-1	4,867	-0.02%
2021/01/08	6	47.15	5	47.23	48.50	1	4,982	0.02%
2021/01/07	8	48.81	13	48.60	47.80	-5	5,141	-0.10%
2021/01/06	13	47.45	11	47.50	46.85	2	5,382	0.04%
2021/01/05	0	0.00	1	49.10	48.75	-1	5,540	-0.02%
2021/01/04	6	48.85	2	49.10	49.00	4	5,917	0.07%
2020/12/31	0	0.00	2	49.05	49.70	-2	5,941	-0.03%
2020/12/30	0	49.90	0	0.00	49.30	0	6,023	0.00%
2020/12/29	2	49.38	1	50.60	49.15	1	6,171	0.02%
2020/12/28	0	0.00	3	49.73	49.25	-3	6,239	-0.05%
2020/12/25	5	50.16	0	0.00	49.80	5	6,279	0.08%
2020/12/24	1	50.90	3	50.80	50.20	-2	6,314	-0.03%
2020/12/23	1	50.70	2	50.40	50.40	-1	6,344	-0.02%
2020/12/22	14	49.49	0	0.00	48.45	14	6,478	0.22%
2020/12/21	2	49.50	2	50.10	50.00	0	6,504	0.00%
2020/12/18	1	50.90	2	50.90	50.50	-1	6,545	-0.02%
2020/12/17	12	50.50	2	50.20	50.20	10	6,592	0.15%
2020/12/16	0	0.00	4	51.55	51.10	-4	6,690	-0.06%
2020/12/15	7.3	51.06	6	51.17	50.70	1.3	6,711	0.02%
2020/12/14	5	51.52	4	52.43	52.40	1	6,751	0.01%
2020/12/11	8	52.21	0	0.00	52.40	8	6,811	0.12%
2020/12/10	4	54.23	1	55.90	53.90	3	6,857	0.04%
2020/12/09	4	54.75	0	0.00	54.60	4	6,968	0.06%
2020/12/08	2	54.85	5	54.40	55.00	-3	7,502	-0.04%
2020/12/07	1	53.90	3	53.73	53.90	-2	7,652	-0.03%
2020/12/04	3	53.40	1	52.50	52.60	2	7,674	0.03%
2020/12/03	1	54.30	1	53.90	53.70	0	7,727	0.00%
2020/12/02	24	55.58	26	55.42	53.90	-2	7,876	-0.03%
2020/12/01	1	53.60	3	53.67	53.60	-2	7,773	-0.03%
2020/11/30	2	53.40	13	53.73	53.30	-11	7,838	-0.14%
2020/11/27	8	53.53	4	53.39	52.90	4	7,803	0.05%
2020/11/26	10.3	52.82	4	52.88	52.60	6.3	7,738	0.08%
2020/11/25	18.3	52.58	14	52.53	52.00	4.3	7,863	0.05%
2020/11/24	1	50.40	3	50.70	50.50	-2	7,614	-0.03%
2020/11/23	4	50.48	0	0.00	50.60	4	7,686	0.05%
2020/11/20	16	50.43	10	50.30	50.30	6	7,700	0.08%
2020/11/19	5	51.40	9	51.20	51.00	-4	7,782	-0.05%
2020/11/17	6	49.57	5	49.60	49.40	1	7,896	0.01%
2020/11/16	3	49.08	3	48.83	48.70	0	7,968	0.00%
2020/11/13	0	0.00	3	48.78	49.05	-3	8,049	-0.04%
2020/11/12	4	48.35	2	48.23	48.40	2	8,314	0.02%
2020/11/11	3	49.73	0	0.00	49.05	3	8,505	0.04%
2020/11/10	2	51.15	0	0.00	50.60	2	8,463	0.02%
2020/11/06	1	51.90	0	0.00	51.10	1	8,394	0.01%
2020/11/05	5	52.16	4	52.45	51.40	1	8,393	0.01%
2020/11/04	3	50.63	0	0.00	50.50	3	8,302	0.04%
2020/11/03	2	51.20	4	51.50	51.30	-2	8,301	-0.02%
2020/11/02	8	50.38	20	50.11	50.10	-12	8,341	-0.14%
2020/10/30	98	50.73	2	50.95	50.80	96	8,297	1.16%
2020/10/29	2	51.10	1	51.00	51.60	1	8,247	0.01%
2020/10/28	21	54.36	20	53.27	52.10	1	8,190	0.01%
2020/10/27	4	53.18	6	52.15	51.80	-2	7,870	-0.03%
2020/10/26	4	52.63	0	0.00	52.50	4	7,864	0.05%
2020/10/23	31	53.09	34	52.99	53.00	-3	7,845	-0.04%
2020/10/22	5	50.07	4	49.78	50.30	1	7,533	0.01%
2020/10/21	1	50.20	0	0.00	50.40	1	7,581	0.01%
2020/10/20	2	50.45	1	50.60	50.70	1	7,627	0.01%
2020/10/19	7	50.94	9	50.32	50.30	-2	7,938	-0.03%
2020/10/16	26	50.95	14	50.08	50.40	12	8,004	0.15%
2020/10/15	18	51.51	17	51.16	51.60	1	7,916	0.01%
2020/10/14	40	50.75	17	51.88	51.00	23	7,792	0.30%
2020/10/13	9	49.31	15	49.29	49.35	-6	7,746	-0.08%
2020/10/12	30	49.13	36	48.92	50.80	-6	7,563	-0.08%
2020/10/08	9	46.48	9	46.39	46.60	0	7,282	0.00%
2020/10/07	9	46.99	10	46.41	46.45	-1	7,260	-0.01%
2020/10/06	9	45.08	7	46.16	46.30	2	7,224	0.03%
2020/10/05	7	44.16	7	44.73	45.00	0	7,176	0.00%
2020/09/29	0	0.00	1	41.80	41.75	-1	7,161	-0.01%
2020/09/25	3	42.72	6	42.84	41.90	-3	7,153	-0.04%
2020/09/24	3	43.58	0	0.00	43.45	3	6,989	0.04%
2020/09/23	0	0.00	4	44.44	44.15	-4	6,934	-0.06%
2020/09/22	2	44.80	1	44.85	44.60	1	6,907	0.01%
2020/09/21	2	46.15	3	46.20	46.05	-1	6,841	-0.01%
2020/09/18	1	45.10	0	0.00	44.90	1	6,729	0.01%
2020/09/17	3	45.43	3	44.92	45.05	0	6,685	0.00%
2020/09/16	6	44.68	11	44.52	45.00	-5	6,619	-0.08%
2020/09/15	10	44.95	26	44.53	44.40	-16	6,551	-0.24%
2020/09/14	16.7	44.95	14	45.00	44.85	2.7	6,452	0.04%
2020/09/11	37	47.32	33	47.56	46.65	4	6,258	0.06%
2020/09/10	15	44.96	10	44.70	44.90	5	5,723	0.09%
2020/09/09	2	42.70	3	42.45	42.65	-1	5,565	-0.02%
2020/09/08	3	42.95	3	41.77	42.20	0	5,537	0.00%
2020/09/07	13	43.32	12	42.85	42.05	1	5,442	0.02%
2020/09/04	12.3	41.16	5	40.40	40.60	7.3	5,261	0.14%
2020/09/03	10	41.79	5	41.88	41.15	5	5,178	0.10%
2020/09/02	3	39.60	4	40.29	40.65	-1	5,047	-0.02%
2020/09/01	7	40.25	5	40.37	39.65	2	4,992	0.04%
2020/08/31	18	40.93	24	40.26	40.80	-6	4,905	-0.12%
2020/08/28	2	38.50	7	38.69	38.70	-5	4,688	-0.11%
2020/08/27	7	38.78	51	38.61	38.75	-44	4,655	-0.95%
2020/08/26	1	38.20	1	38.15	38.05	0	4,553	0.00%
2020/08/25	6	39.13	9	38.63	38.00	-3	4,514	-0.07%
2020/08/24	1	38.60	18	39.02	38.40	-17	4,417	-0.38%
2020/08/21	4	37.43	43	37.53	37.55	-39	4,316	-0.90%
2020/08/20	16	36.36	5	35.59	35.90	11	4,217	0.26%
2020/08/19	13	38.67	5	38.59	38.20	8	4,097	0.20%
2020/08/18	16	39.17	18	38.96	39.05	-2	3,997	-0.05%
2020/08/17	10	37.68	7	37.67	38.30	3	3,711	0.08%
2020/08/14	1	34.85	0	0.00	34.85	1	3,452	0.03%
2020/08/12	0	0.00	1	34.30	34.40	-1	3,363	-0.03%
2020/08/11	2	34.63	0	0.00	34.25	2	3,338	0.06%
2020/08/10	0	0.00	2	35.45	35.10	-2	3,314	-0.06%
2020/08/07	12	35.55	10	34.86	35.00	2	3,269	0.06%
2020/08/06	7	35.49	6	35.03	35.75	1	3,213	0.03%
2020/08/05	2	34.08	0	0.00	33.95	2	3,113	0.06%
2020/08/04	0	0.00	1	34.20	34.20	-1	3,087	-0.03%
2020/07/31	2	33.73	2	34.48	33.60	0	3,042	0.00%
2020/07/30	3	34.33	1	34.10	33.85	2	3,059	0.07%
2020/07/29	1	35.10	122	35.00	34.75	-121	3,051	-3.97%	大賣/鉅額交易
2020/07/28	1	34.35	5	33.89	33.30	-4	2,964	-0.13%
2020/07/27	2	34.03	2	34.75	32.95	0	2,874	0.00%
2020/07/24	1	36.00	3	36.20	36.60	-2	2,756	-0.07%
2020/07/23	142	37.46	11	37.27	36.25	131	2,645	4.95%	大買/鉅額交易
2020/07/22	3	35.90	0	0.00	36.60	3	2,292	0.13%
2020/07/21	0	0.00	3	32.97	33.30	-3	2,134	-0.14%
2020/07/20	5	32.45	4	32.36	32.70	1	2,083	0.05%
2020/07/17	12	32.87	8	32.93	32.00	4	2,019	0.20%
2020/07/15	8	32.46	11	30.85	31.00	-3	1,749	-0.17%
2020/07/14	0	0.00	4	30.29	30.20	-4	1,642	-0.24%
2020/07/13	11	31.39	0	0.00	31.10	11	1,613	0.68%
2020/07/10	2	31.58	3	30.95	31.55	-1	1,556	-0.06%
2020/07/09	14	30.90	14	31.08	30.55	0	1,451	0.00%
2020/07/07	0	0.00	11	29.30	29.55	-11	1,309	-0.84%
2020/07/06	0	0.00	2	29.15	29.15	-2	1,274	-0.16%
2020/07/03	9	28.22	2	28.70	28.35	7	1,236	0.57%
2020/07/02	2	28.65	2	28.80	28.60	0	1,239	0.00%
2020/07/01	2	28.30	1	28.05	28.55	1	1,225	0.08%
2020/06/23	1	28.15	22	27.55	27.60	-21	1,183	-1.78%
2020/06/19	0	0.00	2	28.48	28.25	-2	1,170	-0.17%
2020/06/17	1	29.05	2	29.10	28.75	-1	1,155	-0.09%
2020/06/16	20	28.60	3	28.43	29.00	17	1,101	1.54%
2020/06/15	1	28.40	0	0.00	27.80	1	1,033	0.10%
2020/06/12	1	25.70	0	0.00	26.45	1	977	0.10%
2020/06/11	8	27.30	5	27.55	26.80	3	981	0.31%
2020/06/09	2	27.00	0	0.00	26.65	2	993	0.20%
2020/06/08	1	26.85	0	0.00	26.85	1	1,024	0.10%
2020/05/20	0	0.00	2	26.40	26.30	-2	1,107	-0.18%
2020/05/18	2	25.50	0	0.00	25.85	2	1,114	0.18%
2020/05/15	1	26.00	0	0.00	25.90	1	1,109	0.09%
2020/05/12	1	27.50	10	27.36	27.40	-9	1,115	-0.81%
2020/05/08	11	28.57	0	0.00	28.15	11	1,171	0.94%
2020/05/06	3	28.00	1	28.30	28.10	2	1,231	0.16%
2020/05/05	1	28.45	0	0.00	28.45	1	1,307	0.08%
2020/05/04	0	0.00	2	26.05	26.00	-2	1,256	-0.16%
2020/04/30	0	0.00	2	26.75	26.60	-2	1,282	-0.16%
2020/04/17	1	25.50	0	0.00	25.55	1	1,389	0.07%
2020/04/16	0	0.00	2	25.75	25.70	-2	1,404	-0.14%
2020/04/15	1	25.90	0	0.00	25.95	1	1,404	0.07%
2020/04/13	1	25.95	0	0.00	25.80	1	1,401	0.07%
2020/04/10	3	26.83	0	0.00	26.45	3	1,401	0.21%
2020/04/09	0	0.00	3	27.07	27.20	-3	1,409	-0.21%
2020/04/08	1	27.05	0	0.00	27.00	1	1,404	0.07%
2020/04/06	1	25.30	0	0.00	25.35	1	1,397	0.07%
2020/04/01	0	0.00	2	24.68	25.20	-2	1,395	-0.14%
2020/03/31	3	24.30	0	0.00	24.30	3	1,387	0.22%
2020/03/30	0	0.00	2	23.58	24.15	-2	1,390	-0.14%
2020/03/26	2	23.20	0	0.00	23.80	2	1,383	0.14%
2020/03/19	0	0.00	3	20.33	19.95	-3	1,439	-0.21%
2020/03/13	0	0.00	30	24.96	25.40	-30	1,393	-2.15%
2020/03/12	2	28.03	0	0.00	27.55	2	1,365	0.15%
2020/03/11	1	29.55	0	0.00	29.45	1	1,331	0.08%
2020/03/10	2	29.35	0	0.00	30.25	2	1,312	0.15%
2020/03/09	0	0.00	1	30.80	30.35	-1	1,290	-0.08%
2020/03/06	1	31.20	1	30.65	31.05	0	1,273	0.00%
2020/03/05	1	30.65	0	0.00	30.70	1	1,266	0.08%
2020/03/04	0	0.00	100	30.43	30.50	-100	1,262	-7.92%
2020/03/03	1	30.35	5	29.90	30.00	-4	1,258	-0.32%
2020/02/26	1	30.50	3	30.50	30.35	-2	1,272	-0.16%
2020/02/24	3	29.53	0	0.00	29.80	3	1,247	0.24%
2020/02/21	2	29.73	20	30.10	29.75	-18	1,245	-1.45%
2020/02/20	0	0.00	5	30.45	30.40	-5	1,225	-0.41%
2020/02/18	0	0.00	5	30.65	30.55	-5	1,236	-0.40%
2020/02/13	1	30.80	2	30.85	30.80	-1	1,228	-0.08%
2020/02/12	20	31.90	10	31.75	31.40	10	1,204	0.83%
2020/02/11	7	31.89	0	0.00	31.35	7	1,153	0.61%
2020/02/10	1	32.00	0	0.00	31.90	1	1,128	0.09%
2020/02/07	1	30.25	0	0.00	31.35	1	1,088	0.09%
2020/02/06	2	31.78	2	31.93	30.95	0	1,051	0.00%
2020/02/05	1	29.80	0	0.00	30.05	1	920	0.11%
2020/02/03	5	29.25	0	0.00	29.20	5	859	0.58%
2020/01/30	3	28.97	9	29.65	29.00	-6	821	-0.73%
2020/01/20	11	30.41	0	0.00	30.35	11	785	1.40%
2020/01/17	9	29.63	0	0.00	29.30	9	731	1.23%
2020/01/16	2	28.50	1	28.65	28.70	1	698	0.14%
2020/01/14	3	28.80	0	0.00	28.85	3	692	0.43%
2020/01/13	5	29.18	0	0.00	28.80	5	701	0.71%
2020/01/10	5	29.04	2	29.00	28.75	3	688	0.44%
2020/01/06	1	28.15	0	0.00	28.25	1	676	0.15%
2020/01/02	1	29.05	0	0.00	29.00	1	658	0.15%
2019/12/31	3	29.50	0	0.00	29.10	3	653	0.46%
2019/12/26	1	28.80	0	0.00	28.80	1	631	0.16%
2019/12/25	8	28.96	0	0.00	29.00	8	640	1.25%
2019/12/20	1	29.60	0	0.00	29.45	1	629	0.16%
2019/12/18	1	29.90	4	30.08	30.15	-3	618	-0.48%
2019/12/11	0	0.00	5.2	29.29	29.10	-5.2	544	-0.95%
2019/12/04	19	27.87	0	0.00	27.80	19	537	3.54%
2019/12/03	14	27.99	0	0.00	28.25	14	534	2.62%
2019/12/02	8	28.04	0	0.00	27.80	8	526	1.52%
2019/11/29	2	28.45	0	0.00	28.45	2	521	0.38%
2019/11/28	9	28.45	0	0.00	28.65	9	517	1.74%
2019/11/27	20	28.50	0	0.00	28.70	20	508	3.93%
2019/11/25	26	27.93	0	0.00	27.55	26	463	5.61%
2019/11/07	0	0.00	1	25.70	25.65	-1	482	-0.21%
2019/09/12	50	24.55	0	0.00	24.50	50	1,096	4.56%
2019/08/20	1	22.90	0	0.00	22.80	1	1,551	0.06%
2019/07/22	0	0.00	1	28.70	28.55	-1	1,253	-0.08%
2019/07/19	0	0.00	3	28.60	28.90	-3	1,208	-0.25%
2019/07/18	8	27.81	16	27.95	27.65	-8	1,142	-0.70%
2019/07/12	8	28.24	3	28.15	27.60	5	1,053	0.47%
2019/07/04	1	27.00	1	26.90	26.85	0	947	0.00%
2019/07/02	0	0.00	1	25.70	26.00	-1	895	-0.11%
2019/06/28	4	26.29	2	25.70	25.55	2	888	0.23%
2019/06/18	3	26.27	3	26.50	26.45	0	840	0.00%
2019/06/10	0	0.00	5	27.00	27.35	-5	653	-0.77%
2019/06/05	2	25.50	3.1	25.41	25.90	-1.1	464	-0.23%
2019/05/31	1	23.55	2	23.53	23.50	-1	362	-0.28%
2019/05/20	0	0.00	1	23.00	22.90	-1	353	-0.28%
2019/05/03	2	21.75	2	21.70	21.60	0	420	0.00%
2019/04/03	0	0.00	1	23.70	23.60	-1	436	-0.23%
2019/04/01	0	0.00	3	23.75	23.70	-3	437	-0.69%
2019/03/25	0	0.00	2	23.15	23.30	-2	421	-0.47%
2019/03/19	0	0.00	1	23.05	23.30	-1	390	-0.26%
2019/03/18	1	23.20	0	0.00	23.25	1	383	0.26%
2019/03/08	0	0.00	1	22.05	22.20	-1	371	-0.27%
2019/02/22	0	0.00	1	21.90	22.00	-1	369	-0.27%
2019/02/14	0	0.00	1	21.65	21.85	-1	358	-0.28%
2019/01/29	3	21.75	2	21.90	21.75	1	340	0.29%
2019/01/24	2	20.95	2	21.30	20.80	0	308	0.00%
2019/01/23	3	21.10	6	21.09	21.00	-3	290	-1.03%
2019/01/22	3	19.70	3	20.20	20.70	0	261	0.00%
2019/01/09	0	0.00	1	19.20	19.20	-1	281	-0.36%
2018/12/22	1	19.00	1	19.30	19.35	0	535	0.00%
2018/11/14	0	0.00	8	18.80	18.60	-8	1,173	-0.68%
2018/11/13	3	17.98	0	0.00	18.15	3	1,172	0.26%
2018/11/06	0	0.00	7	18.89	18.45	-7	1,201	-0.58%
2018/10/31	0	0.00	7	17.96	17.85	-7	1,218	-0.57%
2018/10/26	7	17.09	0	0.00	16.70	7	1,231	0.57%
2018/10/25	0	0.00	21	17.29	17.05	-21	1,220	-1.72%
2018/10/23	5	18.70	1	18.80	18.50	4	1,217	0.33%
2018/10/19	5	18.11	4	18.60	18.55	1	1,214	0.08%
2018/10/18	4	19.05	0	0.00	19.00	4	1,203	0.33%
2018/10/12	4	19.05	4	19.35	19.35	0	1,192	0.00%
2018/10/11	5	20.08	7	19.64	19.40	-2	1,182	-0.17%
2018/10/09	4	22.00	0	0.00	21.55	4	1,161	0.34%
2018/10/05	0	0.00	2	22.70	22.50	-2	1,139	-0.18%
2018/10/04	4	23.55	0	0.00	24.00	4	1,110	0.36%
2018/10/03	3	24.07	1	24.60	23.80	2	1,100	0.18%
2018/10/02	10	24.94	8	24.91	24.30	2	1,080	0.19%
2018/10/01	0	0.00	4	24.15	24.30	-4	1,003	-0.40%
2018/09/28	4	23.70	0	0.00	23.25	4	973	0.41%
2018/09/27	4	23.80	17	24.18	23.95	-13	962	-1.35%
2018/09/26	24	24.23	9	24.07	24.05	15	951	1.58%
2018/09/25	9	24.77	15	25.00	24.75	-6	913	-0.66%
2018/09/21	0	0.00	2	24.63	24.35	-2	817	-0.24%
2018/09/20	1	25.10	1	24.70	24.45	0	809	0.00%
2018/09/19	11	24.31	1	24.85	25.20	10	799	1.25%
2018/09/18	1	24.25	22	24.24	24.50	-21	735	-2.86%
2018/09/17	0	0.00	1	22.45	22.30	-1	605	-0.17%
2018/09/14	0	0.00	1	22.45	22.40	-1	612	-0.16%
2018/09/13	3	21.85	3	22.10	22.40	0	622	0.00%
2018/09/07	3	22.30	0	0.00	22.00	3	623	0.48%
2018/09/05	0	0.00	8	22.21	22.35	-8	772	-1.04%
2018/08/30	0	0.00	3	22.25	22.20	-3	801	-0.37%
2018/08/15	0	0.00	0.2	21.50	21.65	-0.2	900	-0.02%
2018/08/13	0	0.00	2	22.10	21.65	-2	915	-0.22%
2018/08/10	0	0.00	5	22.45	22.45	-5	910	-0.55%
2018/08/09	0	0.00	5	22.70	22.60	-5	928	-0.54%
2018/08/01	0	0.00	1	22.35	22.25	-1	1,127	-0.09%
2018/07/12	0	0.00	3	22.00	22.00	-3	2,878	-0.10%
2018/07/10	1	22.00	6	22.21	22.10	-5	3,067	-0.16%
2018/07/04	1	21.50	0	0.00	22.20	1	3,707	0.03%
2018/07/02	5	23.01	0	0.00	22.65	5	4,159	0.12%
2018/06/29	17	23.71	6	23.58	23.00	11	4,224	0.26%
2018/06/28	11	23.04	5	22.85	23.25	6	4,320	0.14%
2018/06/27	1	22.80	5	23.21	23.55	-4	4,753	-0.08%
2018/06/26	0	0.00	3	21.45	21.45	-3	4,854	-0.06%
2018/06/25	0	0.00	2	21.90	21.90	-2	4,978	-0.04%
2018/06/22	0	0.00	9	22.30	22.30	-9	5,091	-0.18%
2018/06/21	0	0.00	32	22.81	22.70	-32	5,087	-0.63%
2018/06/20	2	22.70	2	22.60	22.60	0	5,084	0.00%
2018/06/19	7	23.28	0	0.00	22.65	7	5,079	0.14%
2018/06/15	0	0.00	17	22.55	22.50	-17	5,047	-0.34%
2018/06/14	26	23.34	22	22.47	22.45	4	5,042	0.08%
2018/06/13	62	23.65	10	23.40	23.10	52	5,007	1.04%
2018/06/11	1	22.65	3	22.75	22.80	-2	4,911	-0.04%
2018/06/08	1	22.65	0	0.00	22.40	1	4,903	0.02%
2018/06/06	2	22.45	0	0.00	22.45	2	4,905	0.04%
2018/06/04	0	0.00	3	22.85	22.85	-3	4,892	-0.06%
2018/06/01	0	0.00	3	22.30	22.85	-3	4,886	-0.06%
2018/05/28	10	22.50	0	0.00	22.30	10	4,857	0.21%
2018/05/25	0	0.00	4	22.90	22.90	-4	4,837	-0.08%
2018/05/24	1	23.70	0	0.00	23.70	1	4,821	0.02%
2018/05/21	1	23.80	1	24.20	24.25	0	4,810	0.00%
2018/05/18	1	24.15	1	23.80	23.80	0	4,807	0.00%
2018/05/17	3	24.00	0	0.00	24.05	3	4,798	0.06%
2018/05/15	3	25.15	2	25.50	24.70	1	4,773	0.02%
2018/05/14	1	24.50	0	0.00	24.35	1	4,744	0.02%
2018/05/11	2	25.30	4	25.18	24.65	-2	4,736	-0.04%
2018/05/10	2	24.85	0	0.00	24.50	2	4,690	0.04%
2018/05/09	5	25.00	1	24.50	24.80	4	4,674	0.09%
2018/05/08	2	24.85	4	24.70	24.25	-2	4,604	-0.04%
2018/05/07	10	24.60	10	24.80	24.50	0	4,589	0.00%
2018/05/04	20	24.58	32	24.78	24.70	-12	4,565	-0.26%
2018/05/03	1	23.80	2	24.75	24.95	-1	4,544	-0.02%
2018/05/02	30	25.13	31	24.94	24.30	-1	4,481	-0.02%
2018/04/30	36	28.02	12	28.18	26.85	24	4,346	0.55%
2018/04/27	7	26.28	10	27.02	27.30	-3	4,245	-0.07%
2018/04/26	17	28.17	12	26.76	26.60	5	4,166	0.12%
2018/04/25	1	28.65	0	0.00	29.10	1	3,994	0.03%
2018/04/24	19	28.49	36	27.73	27.55	-17	3,885	-0.44%
2018/04/23	8	28.86	8	29.60	29.10	0	3,793	0.00%
2018/04/20	34	28.78	41	29.23	29.10	-7	3,688	-0.19%
2018/04/19	35	27.31	47	27.63	27.50	-12	3,280	-0.37%
2018/04/18	7	26.03	20	26.18	26.40	-13	3,153	-0.41%
2018/04/17	33	25.47	33	25.50	25.30	0	3,110	0.00%
2018/04/16	14	26.04	42	26.13	26.20	-28	3,050	-0.92%
2018/04/13	29	25.81	4	26.50	25.20	25	2,966	0.84%
2018/04/12	47	26.52	20	26.71	25.90	27	2,973	0.91%
2018/04/11	53	27.52	31	27.38	27.20	22	2,905	0.76%
2018/04/10	55	30.24	55	29.05	28.35	0	2,720	0.00%
2018/04/09	22	30.51	4	30.56	31.45	18	2,444	0.74%
2018/04/03	10	26.00	26	28.18	28.60	-16	2,245	-0.71%
2018/04/02	2	26.13	26	26.00	26.00	-24	2,049	-1.17%
2018/03/31	31	26.41	2	26.13	25.85	29	1,987	1.46%
2018/03/30	59	26.21	48	27.09	26.15	11	1,867	0.59%
2018/03/29	3	24.17	11	24.76	25.40	-8	1,408	-0.57%
2018/03/28	0	0.00	2	23.75	23.10	-2	1,224	-0.16%
2018/03/27	20	23.00	5	23.55	23.55	15	1,109	1.35%
2018/03/26	0	0.00	40	21.11	21.45	-40	987	-4.05%
2018/03/21	0	0.00	2	22.25	21.90	-2	969	-0.21%
2018/03/20	0	0.00	2	22.25	21.90	-2	964	-0.21%
2018/03/16	4	22.05	20	22.50	22.05	-16	968	-1.65%
2018/02/07	1	20.05	0	0.00	19.95	1	1,141	0.09%
2018/02/05	0	0.00	1	21.25	21.10	-1	1,152	-0.09%
2018/01/25	0	0.00	2	21.20	20.70	-2	1,231	-0.16%
2018/01/24	0	0.00	5	21.40	21.25	-5	1,223	-0.41%
2018/01/23	0	0.00	1	21.20	21.20	-1	1,223	-0.08%
2018/01/19	2	21.60	0	0.00	21.60	2	1,218	0.16%
2018/01/17	0	0.00	8	22.10	22.45	-8	1,194	-0.67%
2018/01/16	7	23.12	10	23.20	22.30	-3	1,182	-0.25%
2018/01/15	2	21.80	0	0.00	21.65	2	1,093	0.18%
2018/01/11	0	0.00	2	22.40	21.85	-2	1,082	-0.18%
2018/01/09	2	21.85	2	22.00	22.10	0	1,032	0.00%
2018/01/04	0	0.00	1	21.60	21.00	-1	940	-0.11%
2018/01/03	2	21.00	0	0.00	21.00	2	918	0.22%